Dowa Holdings Co., Ltd. (FRA:DMI)
Germany · Delayed Price · Currency is EUR 33.00
+0.20 (0.61%)
At close: Nov 28, 2025
Dowa Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 0.61% | - |
| Nov 27, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 1.23% | - |
| Nov 26, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 0.62% | - |
| Nov 25, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 0.63% | - |
| Nov 24, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Nov 21, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -1.23% | - |
| Nov 20, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 1.25% | - |
| Nov 19, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1.27% | - |
| Nov 18, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -4.24% | - |
| Nov 17, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -0.60% | - |
| Nov 14, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -1.19% | - |
| Nov 13, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 3.07% | 100 |
| Nov 12, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 4.49% | - |
| Nov 11, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -1.27% | - |
| Nov 10, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 3.95% | - |
| Nov 7, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.66% | - |
| Nov 6, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -1.31% | - |
| Nov 5, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -2.55% | - |
| Nov 4, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 1.29% | - |
| Nov 3, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.65% | - |
| Oct 31, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -4.35% | - |
| Oct 30, 2025 | 31.20 | 32.20 | 31.20 | 32.20 | 32.20 | 3.87% | 100 |
| Oct 29, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.97% | - |
| Oct 28, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -6.17% | - |
| Oct 27, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 1.89% | - |
| Oct 24, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 0.63% | - |
| Oct 23, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 1.28% | - |
| Oct 22, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.64% | - |
| Oct 21, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.63% | - |
| Oct 20, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -0.63% | - |
| Oct 17, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 1.27% | - |
| Oct 16, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -1.26% | - |
| Oct 15, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 3.92% | - |
| Oct 14, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 3.38% | - |
| Oct 13, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -3.27% | - |
| Oct 10, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -1.92% | - |
| Oct 9, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.64% | - |
| Oct 8, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 2.61% | 50 |
| Oct 7, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.66% | - |
| Oct 6, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Oct 3, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -1.30% | - |
| Oct 2, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 2.67% | - |
| Oct 1, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.32% | - |
| Sep 30, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -1.30% | - |
| Sep 29, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.65% | - |
| Sep 26, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -1.92% | - |
| Sep 25, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 4.70% | - |
| Sep 24, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | 170 |
| Sep 23, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.67% | - |
| Sep 22, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.67% | - |