Dowa Holdings Co., Ltd. (FRA:DMI)
Germany · Delayed Price · Currency is EUR 55.50
+1.00 (1.83%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:DMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -3.54% | - |
| Jun 1, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 0.89% | 25 |
| May 29, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -2.61% | - |
| May 28, 2026 | 56.00 | 57.50 | 56.00 | 57.50 | 57.50 | -0.86% | 30 |
| May 27, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -0.85% | - |
| May 26, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | - |
| May 25, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 4.46% | - |
| May 22, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 1.82% | - |
| May 21, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.92% | - |
| May 20, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -1.80% | - |
| May 19, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -8.26% | - |
| May 18, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -1.63% | - |
| May 15, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 0.82% | - |
| May 14, 2026 | 53.50 | 61.00 | 53.50 | 61.00 | 61.00 | 7.96% | 300 |
| May 13, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 3.67% | - |
| May 12, 2026 | 55.00 | 55.00 | 54.50 | 54.50 | 54.50 | -3.54% | 15 |
| May 11, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 3.67% | 10 |
| May 8, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 2.83% | - |
| May 7, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 4.95% | - |
| May 6, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -0.98% | - |
| May 5, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| May 4, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.99% | - |
| Apr 30, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -0.98% | - |
| Apr 29, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -0.97% | - |
| Apr 28, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 1.98% | - |
| Apr 27, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -0.98% | - |
| Apr 24, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -0.97% | - |
| Apr 23, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -0.96% | - |
| Apr 22, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.95% | - |
| Apr 21, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -1.87% | - |
| Apr 20, 2026 | 51.50 | 53.50 | 51.50 | 53.50 | 53.50 | 1.90% | 100 |
| Apr 17, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -4.55% | - |
| Apr 16, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 3.77% | - |
| Apr 15, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Apr 14, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 2.91% | - |
| Apr 13, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -0.96% | - |
| Apr 10, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -1.89% | - |
| Apr 9, 2026 | 52.50 | 53.00 | 52.50 | 53.00 | 53.00 | - | 1,884 |
| Apr 8, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 6.43% | - |
| Apr 7, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 3.75% | - |
| Apr 2, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -3.23% | - |
| Apr 1, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 4.20% | - |
| Mar 31, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -0.83% | - |
| Mar 30, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -1.04% | - |
| Mar 27, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 48.50 | -0.98% | - |
| Mar 26, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 48.99 | 0.99% | - |
| Mar 25, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 48.50 | 3.06% | - |
| Mar 24, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 47.06 | 6.06% | 300 |
| Mar 23, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 44.37 | -7.60% | - |
| Mar 20, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 48.02 | 2.04% | - |