Daikin Industries,Ltd. (FRA:DKIA)
Germany · Delayed Price · Currency is EUR 10.40
-0.50 (-4.59%)
At close: Mar 27, 2026
FRA:DKIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -4.59% | - |
| Mar 26, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 3.81% | - |
| Mar 25, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.96% | - |
| Mar 24, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 4.52% | - |
| Mar 23, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -4.33% | - |
| Mar 20, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Mar 19, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -4.59% | - |
| Mar 18, 2026 | 10.60 | 10.90 | 10.60 | 10.90 | 10.90 | 5.83% | 152 |
| Mar 17, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Mar 16, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Mar 13, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.96% | - |
| Mar 12, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Mar 11, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Mar 10, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 1.96% | - |
| Mar 9, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -4.67% | - |
| Mar 6, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -3.60% | - |
| Mar 5, 2026 | 10.60 | 11.10 | 10.60 | 11.10 | 11.10 | 8.82% | 1 |
| Mar 4, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -1.92% | - |
| Mar 3, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -1.89% | - |
| Mar 2, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -1.85% | - |
| Feb 27, 2026 | 10.70 | 10.80 | 10.70 | 10.80 | 10.80 | -1.82% | 224 |
| Feb 26, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 180 |
| Feb 25, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.92% | - |
| Feb 24, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 1.87% | - |
| Feb 23, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Feb 20, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Feb 19, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.93% | - |
| Feb 18, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Feb 17, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.93% | - |
| Feb 16, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 1.90% | - |
| Feb 13, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.96% | - |
| Feb 12, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 2.97% | - |
| Feb 11, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.51% | - |
| Feb 10, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -2.45% | - |
| Feb 9, 2026 | 9.75 | 10.20 | 9.75 | 10.20 | 10.20 | 6.81% | 10 |
| Feb 6, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | - |
| Feb 5, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -5.45% | - |
| Feb 4, 2026 | 9.40 | 10.10 | 9.40 | 10.10 | 10.10 | -3.81% | 1 |
| Feb 3, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.94% | - |
| Feb 2, 2026 | 10.20 | 10.30 | 10.20 | 10.30 | 10.30 | 3.52% | 100 |
| Jan 30, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 1.02% | - |
| Jan 29, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | - |
| Jan 28, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -4.37% | - |
| Jan 27, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.96% | - |
| Jan 26, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Jan 23, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Jan 22, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.95% | - |
| Jan 21, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -2.78% | - |
| Jan 20, 2026 | 10.40 | 10.80 | 10.40 | 10.80 | 10.80 | 0.93% | 27 |
| Jan 19, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.94% | - |