Daikin Industries,Ltd. (FRA:DKIA)
Germany · Delayed Price · Currency is EUR 11.20
-0.10 (-0.88%)
At close: Sep 18, 2026
FRA:DKIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.88% | - |
| Sep 17, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.89% | - |
| Sep 16, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.88% | - |
| Sep 15, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.88% | - |
| Sep 14, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Sep 11, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -1.72% | - |
| Sep 10, 2026 | 11.40 | 11.60 | 11.40 | 11.60 | 11.60 | -0.85% | 50 |
| Sep 9, 2026 | 11.40 | 11.70 | 11.40 | 11.70 | 11.70 | 3.54% | 25 |
| Sep 8, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -3.42% | - |
| Sep 7, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 5.41% | 90 |
| Sep 4, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.89% | - |
| Sep 3, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 1.82% | - |
| Sep 2, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.90% | - |
| Sep 1, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Aug 31, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.91% | - |
| Aug 28, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.90% | - |
| Aug 27, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Aug 26, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Aug 25, 2026 | 11.00 | 11.50 | 11.00 | 11.10 | 11.10 | 0.91% | 385 |
| Aug 24, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1.85% | - |
| Aug 21, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -1.82% | - |
| Aug 20, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -2.65% | - |
| Aug 19, 2026 | 11.00 | 11.30 | 11.00 | 11.30 | 11.30 | 0.89% | 100 |
| Aug 18, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -2.61% | - |
| Aug 17, 2026 | 11.90 | 11.90 | 11.50 | 11.50 | 11.50 | 1.77% | 52 |
| Aug 14, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -5.04% | 168 |
| Aug 13, 2026 | 11.40 | 11.90 | 11.40 | 11.90 | 11.90 | 0.85% | 168 |
| Aug 12, 2026 | 11.80 | 12.10 | 11.80 | 11.80 | 11.80 | -1.67% | 884 |
| Aug 11, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1.69% | - |
| Aug 10, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -4.07% | 366 |
| Aug 7, 2026 | 12.00 | 12.30 | 12.00 | 12.30 | 12.30 | 3.36% | 25 |
| Aug 6, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -4.03% | - |
| Aug 5, 2026 | 11.90 | 12.40 | 11.90 | 12.40 | 12.40 | -3.88% | 205 |
| Aug 4, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -1.53% | - |
| Aug 3, 2026 | 13.20 | 13.20 | 13.10 | 13.10 | 13.10 | 4.80% | 550 |
| Jul 31, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -4.58% | - |
| Jul 30, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | 500 |
| Jul 29, 2026 | 12.60 | 13.10 | 12.60 | 13.10 | 13.10 | 3.97% | 100 |
| Jul 28, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -3.08% | - |
| Jul 27, 2026 | 12.70 | 13.00 | 12.70 | 13.00 | 13.00 | -0.76% | 700 |
| Jul 24, 2026 | 12.70 | 13.10 | 12.70 | 13.10 | 13.10 | -0.76% | 200 |
| Jul 23, 2026 | 12.70 | 13.20 | 12.70 | 13.20 | 13.20 | 2.33% | 1 |
| Jul 22, 2026 | 12.80 | 12.90 | 12.80 | 12.90 | 12.90 | -0.77% | 50 |
| Jul 21, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -2.99% | - |
| Jul 20, 2026 | 13.60 | 13.60 | 13.40 | 13.40 | 13.40 | -4.29% | 15 |
| Jul 17, 2026 | 13.00 | 14.00 | 13.00 | 14.00 | 14.00 | 5.26% | 139 |
| Jul 16, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | 75 |
| Jul 15, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | - |
| Jul 14, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | - |
| Jul 13, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -3.62% | - |