Daikin Industries,Ltd. (FRA:DKIA)
Germany · Delayed Price · Currency is EUR 12.60
+0.60 (5.00%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:DKIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -4.00% | - |
| Jun 1, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.81% | - |
| May 29, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.80% | - |
| May 28, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.81% | - |
| May 27, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.81% | - |
| May 26, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -5.38% | - |
| May 25, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1.56% | - |
| May 22, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 1.59% | - |
| May 21, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.80% | - |
| May 20, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -3.10% | - |
| May 19, 2026 | 12.70 | 13.10 | 12.70 | 12.90 | 12.90 | 0.78% | 550 |
| May 18, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -7.25% | - |
| May 15, 2026 | 13.40 | 13.80 | 13.40 | 13.80 | 13.80 | 2.22% | 288 |
| May 14, 2026 | 13.40 | 13.50 | 13.40 | 13.50 | 13.50 | -3.57% | 896 |
| May 13, 2026 | 13.60 | 14.00 | 13.60 | 14.00 | 14.00 | 9.37% | 458 |
| May 12, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.78% | - |
| May 11, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -2.27% | - |
| May 8, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.75% | - |
| May 7, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 5.56% | - |
| May 6, 2026 | 12.60 | 12.80 | 12.60 | 12.60 | 12.60 | 3.28% | 1,600 |
| May 5, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -4.69% | - |
| May 4, 2026 | 12.30 | 12.80 | 12.20 | 12.80 | 12.80 | 11.30% | 450 |
| Apr 30, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -1.71% | - |
| Apr 29, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 1.74% | - |
| Apr 28, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 1.77% | - |
| Apr 27, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Apr 24, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.89% | - |
| Apr 23, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Apr 22, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -2.61% | - |
| Apr 21, 2026 | 12.10 | 12.10 | 11.50 | 11.50 | 11.50 | -4.96% | 387 |
| Apr 20, 2026 | 11.70 | 12.20 | 11.70 | 12.10 | 12.10 | 5.22% | 396 |
| Apr 17, 2026 | 11.20 | 11.50 | 11.20 | 11.50 | 11.50 | 0.88% | 437 |
| Apr 16, 2026 | 11.60 | 11.60 | 11.40 | 11.40 | 11.40 | 7.55% | 9 |
| Apr 15, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.93% | - |
| Apr 14, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Apr 13, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.93% | - |
| Apr 10, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 150 |
| Apr 9, 2026 | 10.70 | 10.80 | 10.70 | 10.80 | 10.80 | 0.93% | 10 |
| Apr 8, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 1.90% | - |
| Apr 7, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.96% | - |
| Apr 2, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.95% | - |
| Apr 1, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 5.00% | - |
| Mar 31, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | - |
| Mar 30, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -2.88% | - |
| 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 | - | - |