Dowa Holdings Co., Ltd. (FRA:DMI)
Germany · Delayed Price · Currency is EUR 50.50
-0.50 (-0.98%)
At close: Mar 27, 2026
FRA:DMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -0.98% | - |
| Mar 26, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.99% | - |
| Mar 25, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 3.06% | - |
| Mar 24, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 6.06% | 300 |
| Mar 23, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -7.60% | - |
| Mar 20, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2.04% | - |
| Mar 19, 2026 | 50.50 | 50.50 | 49.00 | 49.00 | 49.00 | -9.26% | 158 |
| Mar 18, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 3.85% | - |
| Mar 17, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.95% | - |
| Mar 16, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -1.87% | - |
| Mar 13, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -0.93% | - |
| Mar 12, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -2.70% | 58 |
| Mar 11, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 1.83% | - |
| Mar 10, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 4.81% | - |
| Mar 9, 2026 | 51.50 | 52.00 | 51.50 | 52.00 | 52.00 | -4.59% | 22 |
| Mar 6, 2026 | 54.50 | 55.50 | 54.50 | 54.50 | 54.50 | - | 57 |
| Mar 5, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -4.39% | - |
| Mar 4, 2026 | 54.00 | 57.00 | 54.00 | 57.00 | 57.00 | -4.20% | 718 |
| Mar 3, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -8.46% | - |
| Mar 2, 2026 | 63.50 | 65.00 | 63.50 | 65.00 | 65.00 | 3.17% | 83 |
| Feb 27, 2026 | 62.00 | 63.00 | 62.00 | 63.00 | 63.00 | 11.50% | 130 |
| Feb 26, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -1.74% | 50 |
| Feb 25, 2026 | 56.50 | 57.50 | 56.50 | 57.50 | 57.50 | -0.86% | 200 |
| Feb 24, 2026 | 57.50 | 58.00 | 57.50 | 58.00 | 58.00 | 5.45% | 39 |
| Feb 23, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -1.79% | - |
| Feb 20, 2026 | 55.00 | 56.00 | 55.00 | 56.00 | 56.00 | 4.67% | 20 |
| Feb 19, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 1.90% | - |
| Feb 18, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 1.94% | - |
| Feb 17, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -1.90% | - |
| Feb 16, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 0.96% | 5 |
| Feb 13, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -7.14% | - |
| Feb 12, 2026 | 55.50 | 56.00 | 55.50 | 56.00 | 56.00 | 4.67% | 714 |
| Feb 11, 2026 | 52.50 | 53.50 | 52.50 | 53.50 | 53.50 | 3.88% | 22 |
| Feb 10, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 0.98% | - |
| Feb 9, 2026 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 4.51% | 255 |
| Feb 6, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -0.41% | 100 |
| Feb 5, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -4.85% | - |
| Feb 4, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 3.83% | - |
| Feb 3, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 6.90% | - |
| Feb 2, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -9.02% | - |
| Jan 30, 2026 | 49.60 | 51.00 | 49.60 | 51.00 | 51.00 | -0.97% | 100 |
| Jan 29, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 3.00% | - |
| Jan 28, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -2.91% | - |
| Jan 27, 2026 | 50.00 | 51.50 | 50.00 | 51.50 | 51.50 | 1.98% | 317 |
| Jan 26, 2026 | 50.00 | 50.50 | 50.00 | 50.50 | 50.50 | 3.91% | 30 |
| Jan 23, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 1.25% | - |
| Jan 22, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -0.83% | - |
| Jan 21, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 1.26% | - |
| Jan 20, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -1.24% | - |
| Jan 19, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 3.86% | 23 |