Daikin Industries,Ltd. (FRA:DKI)
Germany · Delayed Price · Currency is EUR 113.65
-2.55 (-2.19%)
At close: Sep 18, 2026
FRA:DKI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 113.65 | 113.65 | 113.65 | 113.65 | 113.65 | -2.19% | - |
| Sep 17, 2026 | 114.90 | 116.20 | 114.90 | 116.20 | 116.20 | 2.06% | 201 |
| Sep 16, 2026 | 113.85 | 113.85 | 113.85 | 113.85 | 113.85 | -0.13% | - |
| Sep 15, 2026 | 114.30 | 114.30 | 114.00 | 114.00 | 114.00 | -1.55% | 1 |
| Sep 14, 2026 | 115.75 | 115.80 | 115.45 | 115.80 | 115.80 | 0.26% | 212 |
| Sep 11, 2026 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | -0.94% | - |
| Sep 10, 2026 | 116.75 | 116.80 | 116.60 | 116.60 | 116.60 | 1.04% | 124 |
| Sep 9, 2026 | 116.40 | 116.40 | 115.40 | 115.40 | 115.40 | 0.61% | 44 |
| Sep 8, 2026 | 114.70 | 114.70 | 114.70 | 114.70 | 114.70 | -0.26% | - |
| Sep 7, 2026 | 114.00 | 115.65 | 114.00 | 115.00 | 115.00 | 1.14% | 38 |
| Sep 4, 2026 | 112.30 | 113.70 | 112.30 | 113.70 | 113.70 | -0.13% | 12 |
| Sep 3, 2026 | 113.85 | 113.85 | 113.85 | 113.85 | 113.85 | 1.65% | - |
| Sep 2, 2026 | 111.60 | 112.00 | 111.60 | 112.00 | 112.00 | -0.88% | 6 |
| Sep 1, 2026 | 112.70 | 113.50 | 112.30 | 113.00 | 113.00 | 0.44% | 89 |
| Aug 31, 2026 | 113.00 | 113.70 | 112.50 | 112.50 | 112.50 | - | 746 |
| Aug 28, 2026 | 112.50 | 113.70 | 112.50 | 112.50 | 112.50 | -0.35% | 31 |
| Aug 27, 2026 | 112.80 | 112.90 | 112.80 | 112.90 | 112.90 | -0.88% | 55 |
| Aug 26, 2026 | 113.90 | 113.90 | 113.90 | 113.90 | 113.90 | 0.53% | 17 |
| Aug 25, 2026 | 111.85 | 113.30 | 111.85 | 113.30 | 113.30 | 1.16% | 331 |
| Aug 24, 2026 | 112.35 | 112.50 | 112.00 | 112.00 | 112.00 | 0.18% | 126 |
| Aug 21, 2026 | 110.50 | 111.80 | 110.50 | 111.80 | 111.80 | - | 20 |
| Aug 20, 2026 | 112.55 | 112.55 | 111.80 | 111.80 | 111.80 | -1.67% | 868 |
| Aug 19, 2026 | 112.00 | 114.00 | 112.00 | 113.70 | 113.70 | -0.79% | 455 |
| Aug 18, 2026 | 115.00 | 115.00 | 114.50 | 114.60 | 114.60 | -2.05% | 425 |
| Aug 17, 2026 | 116.65 | 117.80 | 115.50 | 117.00 | 117.00 | -0.68% | 661 |
| Aug 14, 2026 | 116.40 | 117.80 | 115.20 | 117.80 | 117.80 | -1.30% | 325 |
| Aug 13, 2026 | 116.35 | 119.45 | 116.35 | 119.35 | 119.35 | -0.33% | 420 |
| Aug 12, 2026 | 117.65 | 119.75 | 117.65 | 119.75 | 119.75 | -3.31% | 285 |
| Aug 11, 2026 | 122.55 | 123.85 | 122.55 | 123.85 | 123.85 | 0.57% | 230 |
| Aug 10, 2026 | 121.50 | 123.15 | 121.50 | 123.15 | 123.15 | -0.20% | 171 |
| Aug 7, 2026 | 121.05 | 123.40 | 121.05 | 123.40 | 123.40 | 0.69% | 9 |
| Aug 6, 2026 | 120.80 | 122.55 | 120.80 | 122.55 | 122.55 | -1.84% | 97 |
| Aug 5, 2026 | 120.90 | 124.85 | 120.90 | 124.85 | 124.85 | -2.08% | 450 |
| Aug 4, 2026 | 131.50 | 131.50 | 123.95 | 127.50 | 127.50 | -1.58% | 384 |
| Aug 3, 2026 | 129.10 | 130.55 | 129.10 | 129.55 | 129.55 | 0.27% | 815 |
| Jul 31, 2026 | 127.75 | 130.55 | 127.75 | 129.20 | 129.20 | -0.62% | 208 |
| Jul 30, 2026 | 125.80 | 130.00 | 125.80 | 130.00 | 130.00 | 1.60% | 2 |
| Jul 29, 2026 | 127.95 | 127.95 | 127.95 | 127.95 | 127.95 | -0.89% | 83 |
| Jul 28, 2026 | 128.10 | 129.10 | 128.10 | 129.10 | 129.10 | -0.69% | 69 |
| Jul 27, 2026 | 129.45 | 130.00 | 129.45 | 130.00 | 130.00 | -0.34% | 167 |
| Jul 24, 2026 | 128.10 | 130.45 | 128.10 | 130.45 | 130.45 | 0.77% | 22 |
| Jul 23, 2026 | 130.00 | 130.00 | 129.45 | 129.45 | 129.45 | -3.47% | 147 |
| Jul 22, 2026 | 131.00 | 134.10 | 130.95 | 134.10 | 134.10 | 0.45% | 238 |
| Jul 21, 2026 | 133.20 | 133.50 | 131.85 | 133.50 | 133.50 | -1.91% | 117 |
| Jul 20, 2026 | 137.30 | 137.30 | 136.10 | 136.10 | 136.10 | -0.37% | 190 |
| Jul 17, 2026 | 132.65 | 136.60 | 132.05 | 136.60 | 136.60 | 1.56% | 364 |
| Jul 16, 2026 | 133.15 | 135.90 | 133.15 | 134.50 | 134.50 | -1.03% | 73 |
| Jul 15, 2026 | 133.30 | 137.05 | 133.30 | 135.90 | 135.90 | -0.07% | 97 |
| Jul 14, 2026 | 134.75 | 136.40 | 134.75 | 136.00 | 136.00 | 0.52% | 98 |
| Jul 13, 2026 | 134.60 | 136.60 | 134.60 | 135.30 | 135.30 | -1.89% | 45 |