Daikin Industries,Ltd. (FRA:DKI)
Germany · Delayed Price · Currency is EUR 119.70
-0.05 (-0.04%)
At close: Oct 23, 2026
FRA:DKI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 119.70 | 119.70 | 119.55 | 119.70 | 119.70 | -0.04% | 11 |
| Oct 22, 2026 | 119.75 | 119.75 | 119.75 | 119.75 | 119.75 | -0.62% | - |
| Oct 21, 2026 | 119.75 | 120.50 | 119.75 | 120.50 | 120.50 | -0.08% | 10 |
| Oct 20, 2026 | 119.95 | 120.60 | 119.95 | 120.60 | 120.60 | -0.17% | 60 |
| Oct 19, 2026 | 120.10 | 120.80 | 120.10 | 120.80 | 120.80 | 0.54% | 122 |
| Oct 16, 2026 | 120.15 | 120.15 | 120.15 | 120.15 | 120.15 | 0.29% | - |
| Oct 15, 2026 | 120.00 | 120.00 | 119.25 | 119.80 | 119.80 | -2.04% | 140 |
| Oct 14, 2026 | 120.65 | 122.30 | 120.65 | 122.30 | 122.30 | - | 100 |
| Oct 13, 2026 | 120.45 | 122.30 | 120.45 | 122.30 | 122.30 | 4.17% | 65 |
| Oct 12, 2026 | 119.75 | 119.75 | 117.40 | 117.40 | 117.40 | -0.89% | 21 |
| Oct 9, 2026 | 118.45 | 118.45 | 118.45 | 118.45 | 118.45 | 0.21% | - |
| Oct 8, 2026 | 118.20 | 118.20 | 118.20 | 118.20 | 118.20 | 0.34% | - |
| Oct 7, 2026 | 117.45 | 117.80 | 117.45 | 117.80 | 117.80 | 0.26% | 19 |
| Oct 6, 2026 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | 1.08% | 20 |
| Oct 5, 2026 | 116.25 | 116.25 | 116.25 | 116.25 | 116.25 | -1.11% | 15 |
| Oct 2, 2026 | 115.30 | 117.55 | 115.30 | 117.55 | 117.55 | -0.76% | 171 |
| Oct 1, 2026 | 117.05 | 118.45 | 117.05 | 118.45 | 118.45 | 0.89% | 60 |
| Sep 30, 2026 | 117.40 | 117.40 | 117.40 | 117.40 | 117.40 | 0.17% | - |
| Sep 29, 2026 | 115.20 | 117.20 | 115.20 | 117.20 | 117.20 | 0.65% | 3 |
| Sep 28, 2026 | 116.15 | 117.45 | 116.15 | 117.45 | 116.44 | 0.21% | 22 |
| Sep 25, 2026 | 115.35 | 117.20 | 115.35 | 117.20 | 116.19 | 2.09% | 175 |
| Sep 24, 2026 | 114.80 | 114.80 | 114.80 | 114.80 | 113.81 | -1.75% | - |
| Sep 23, 2026 | 115.85 | 116.85 | 115.85 | 116.85 | 115.85 | 1.52% | 105 |
| Sep 22, 2026 | 115.10 | 115.10 | 115.10 | 115.10 | 114.11 | -0.48% | - |
| Sep 21, 2026 | 114.30 | 115.65 | 114.30 | 115.65 | 114.66 | 1.76% | 22 |
| Sep 18, 2026 | 113.65 | 113.65 | 113.65 | 113.65 | 112.67 | -2.19% | - |
| Sep 17, 2026 | 114.90 | 116.20 | 114.90 | 116.20 | 115.20 | 2.06% | 201 |
| Sep 16, 2026 | 113.85 | 113.85 | 113.85 | 113.85 | 112.87 | -0.13% | - |
| Sep 15, 2026 | 114.30 | 114.30 | 114.00 | 114.00 | 113.02 | -1.55% | 1 |
| Sep 14, 2026 | 115.75 | 115.80 | 115.45 | 115.80 | 114.80 | 0.26% | 272 |
| Sep 11, 2026 | 115.50 | 115.50 | 115.50 | 115.50 | 114.51 | -0.94% | - |
| Sep 10, 2026 | 116.75 | 116.80 | 116.60 | 116.60 | 115.60 | 1.04% | 124 |
| Sep 9, 2026 | 116.40 | 116.40 | 115.40 | 115.40 | 114.41 | 0.61% | 44 |
| Sep 8, 2026 | 114.70 | 114.70 | 114.70 | 114.70 | 113.71 | -0.26% | - |
| Sep 7, 2026 | 114.00 | 115.65 | 114.00 | 115.00 | 114.01 | 1.14% | 38 |
| Sep 4, 2026 | 112.30 | 113.70 | 112.30 | 113.70 | 112.72 | -0.13% | 12 |
| Sep 3, 2026 | 113.85 | 113.85 | 113.85 | 113.85 | 112.87 | 1.65% | - |
| Sep 2, 2026 | 111.60 | 112.00 | 111.60 | 112.00 | 111.04 | -0.88% | 6 |
| Sep 1, 2026 | 112.70 | 113.50 | 112.30 | 113.00 | 112.03 | 0.44% | 89 |
| Aug 31, 2026 | 113.00 | 113.70 | 112.50 | 112.50 | 111.53 | - | 746 |
| Aug 28, 2026 | 112.50 | 113.70 | 112.50 | 112.50 | 111.53 | -0.35% | 31 |
| Aug 27, 2026 | 112.80 | 112.90 | 112.80 | 112.90 | 111.93 | -0.88% | 55 |
| Aug 26, 2026 | 113.90 | 113.90 | 113.90 | 113.90 | 112.92 | 0.53% | 17 |
| Aug 25, 2026 | 111.85 | 113.30 | 111.85 | 113.30 | 112.33 | 1.16% | 331 |
| Aug 24, 2026 | 112.35 | 112.50 | 112.00 | 112.00 | 111.04 | 0.18% | 126 |
| Aug 21, 2026 | 110.50 | 111.80 | 110.50 | 111.80 | 110.84 | - | 20 |
| Aug 20, 2026 | 112.55 | 112.55 | 111.80 | 111.80 | 110.84 | -1.67% | 868 |
| Aug 19, 2026 | 112.00 | 114.00 | 112.00 | 113.70 | 112.72 | -0.79% | 455 |
| Aug 18, 2026 | 115.00 | 115.00 | 114.50 | 114.60 | 113.61 | -2.05% | 425 |
| Aug 17, 2026 | 116.65 | 117.80 | 115.50 | 117.00 | 115.99 | -0.68% | 661 |