Daikin Industries,Ltd. (FRA:DKI)
Germany · Delayed Price · Currency is EUR 113.30
-0.70 (-0.61%)
Last updated: Apr 23, 2026, 3:05 PM CET
FRA:DKI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 112.55 | 113.55 | 112.55 | 113.30 | 113.30 | -0.61% | 20 |
| Apr 22, 2026 | 114.25 | 115.00 | 113.80 | 114.00 | 114.00 | -1.98% | 321 |
| Apr 21, 2026 | 116.15 | 116.30 | 115.20 | 116.30 | 116.30 | -3.08% | 24 |
| Apr 20, 2026 | 118.70 | 120.00 | 118.70 | 120.00 | 120.00 | 3.40% | 30 |
| Apr 17, 2026 | 114.10 | 116.90 | 114.10 | 116.05 | 116.05 | 0.65% | 96 |
| Apr 16, 2026 | 117.80 | 118.00 | 115.30 | 115.30 | 115.30 | -1.16% | 19 |
| Apr 15, 2026 | 107.85 | 116.65 | 107.85 | 116.65 | 116.65 | 7.41% | 581 |
| Apr 14, 2026 | 108.60 | 108.60 | 108.60 | 108.60 | 108.60 | - | - |
| Apr 13, 2026 | 108.60 | 108.60 | 108.60 | 108.60 | 108.60 | -1.67% | - |
| Apr 10, 2026 | 110.45 | 110.45 | 110.45 | 110.45 | 110.45 | 0.96% | - |
| Apr 9, 2026 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | -0.86% | - |
| Apr 8, 2026 | 109.05 | 110.35 | 109.05 | 110.35 | 110.35 | 3.91% | 125 |
| Apr 7, 2026 | 106.20 | 106.20 | 106.20 | 106.20 | 106.20 | 0.24% | - |
| Apr 2, 2026 | 105.95 | 105.95 | 105.95 | 105.95 | 105.95 | -0.84% | - |
| Apr 1, 2026 | 106.85 | 106.85 | 106.85 | 106.85 | 106.85 | 3.89% | - |
| Mar 31, 2026 | 102.45 | 102.85 | 102.45 | 102.85 | 102.85 | -0.87% | 1 |
| Mar 30, 2026 | 103.75 | 103.75 | 103.75 | 103.75 | 103.75 | 0.48% | 10 |
| Mar 27, 2026 | 105.10 | 105.10 | 103.25 | 103.25 | 102.36 | -6.39% | 4 |
| Mar 26, 2026 | 110.30 | 110.30 | 110.30 | 110.30 | 109.34 | 3.33% | - |
| Mar 25, 2026 | 106.25 | 106.75 | 106.25 | 106.75 | 105.83 | 0.38% | 100 |
| Mar 24, 2026 | 104.80 | 106.35 | 104.65 | 106.35 | 105.43 | 5.72% | 450 |
| Mar 23, 2026 | 100.60 | 100.60 | 100.60 | 100.60 | 99.73 | -4.42% | - |
| Mar 20, 2026 | 105.25 | 105.25 | 105.25 | 105.25 | 104.34 | -0.14% | - |
| Mar 19, 2026 | 105.40 | 105.40 | 105.40 | 105.40 | 104.49 | -0.47% | - |
| Mar 18, 2026 | 107.05 | 107.05 | 105.90 | 105.90 | 104.98 | 1.83% | 40 |
| Mar 17, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 103.10 | - | - |
| Mar 16, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 103.10 | 0.34% | - |
| Mar 13, 2026 | 103.65 | 103.65 | 103.65 | 103.65 | 102.75 | -1.52% | - |
| Mar 12, 2026 | 105.25 | 105.25 | 105.25 | 105.25 | 104.34 | 0.72% | - |
| Mar 11, 2026 | 104.80 | 105.65 | 104.50 | 104.50 | 103.59 | -0.57% | 78 |
| Mar 10, 2026 | 104.50 | 105.10 | 104.50 | 105.10 | 104.19 | 0.91% | 441 |
| Mar 9, 2026 | 103.20 | 104.40 | 103.20 | 104.15 | 103.25 | -3.79% | 90 |
| Mar 6, 2026 | 108.25 | 108.25 | 108.25 | 108.25 | 107.31 | 2.12% | - |
| Mar 5, 2026 | 106.95 | 107.05 | 106.00 | 106.00 | 105.08 | 1.58% | 55 |
| Mar 4, 2026 | 103.10 | 104.35 | 103.10 | 104.35 | 103.45 | -0.62% | 10 |
| Mar 3, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 104.09 | -2.91% | - |
| Mar 2, 2026 | 108.15 | 108.15 | 108.15 | 108.15 | 107.21 | -0.14% | - |
| Feb 27, 2026 | 107.85 | 108.30 | 107.85 | 108.30 | 107.36 | 1.21% | 30 |
| Feb 26, 2026 | 107.50 | 107.50 | 107.00 | 107.00 | 106.07 | -4.63% | 440 |
| Feb 25, 2026 | 110.70 | 112.20 | 110.70 | 112.20 | 111.23 | 1.72% | 85 |
| Feb 24, 2026 | 110.50 | 110.50 | 110.30 | 110.30 | 109.34 | 2.18% | 160 |
| Feb 23, 2026 | 107.95 | 107.95 | 107.95 | 107.95 | 107.01 | 0.75% | 60 |
| Feb 20, 2026 | 107.60 | 107.60 | 107.15 | 107.15 | 106.22 | -1.65% | 5 |
| Feb 19, 2026 | 108.95 | 108.95 | 108.95 | 108.95 | 108.01 | -0.68% | 7 |
| Feb 18, 2026 | 109.55 | 109.70 | 109.55 | 109.70 | 108.75 | 0.64% | 5 |
| Feb 17, 2026 | 108.90 | 109.00 | 108.90 | 109.00 | 108.06 | 0.69% | 60 |
| Feb 16, 2026 | 108.25 | 108.25 | 108.25 | 108.25 | 107.31 | 3.19% | - |
| Feb 13, 2026 | 105.95 | 105.95 | 104.90 | 104.90 | 103.99 | -0.62% | 30 |
| Feb 12, 2026 | 105.25 | 105.55 | 105.25 | 105.55 | 104.64 | 1.78% | 60 |
| Feb 11, 2026 | 102.05 | 103.70 | 102.05 | 103.70 | 102.80 | 2.93% | 101 |