Dowa Holdings Co., Ltd. (FRA:DMI)
Germany · Delayed Price · Currency is EUR 56.00
+2.50 (4.67%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:DMI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | - | 4.67% | - |
| Aug 25, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -2.73% | - |
| Aug 24, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 2.80% | - |
| Aug 21, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 1.90% | - |
| Aug 20, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 5.00% | - |
| Aug 19, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -1.96% | - |
| Aug 18, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -0.97% | - |
| Aug 17, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Aug 14, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Aug 13, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 0.98% | - |
| Aug 12, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -0.97% | - |
| Aug 11, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -1.90% | - |
| Aug 10, 2026 | 51.50 | 52.50 | 51.50 | 52.50 | 52.50 | 5.00% | 97 |
| Aug 7, 2026 | 48.80 | 50.00 | 48.80 | 50.00 | 50.00 | 3.31% | 18 |
| Aug 6, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 3.86% | - |
| Aug 5, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 4.02% | - |
| Aug 4, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - | - |
| Aug 3, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 0.90% | - |
| Jul 31, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 5.21% | - |
| Jul 30, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 1.44% | - |
| Jul 29, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -2.80% | - |
| Jul 28, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -4.04% | - |
| Jul 27, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 1.83% | - |
| Jul 24, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -3.52% | - |
| Jul 23, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 0.89% | - |
| Jul 22, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 1.35% | - |
| Jul 21, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 3.26% | - |
| Jul 20, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -1.83% | - |
| Jul 17, 2026 | 42.00 | 43.80 | 42.00 | 43.80 | 43.80 | -1.35% | 15 |
| Jul 16, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -1.77% | - |
| Jul 15, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 1.35% | - |
| Jul 14, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - | - |
| Jul 13, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -0.89% | - |
| Jul 10, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 2.27% | - |
| Jul 9, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -1.79% | - |
| Jul 8, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -3.03% | 114 |
| Jul 7, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -3.75% | - |
| Jul 6, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 1.69% | - |
| Jul 3, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - | - |
| Jul 2, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 2.61% | - |
| Jul 1, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -3.77% | - |
| Jun 30, 2026 | 46.60 | 47.80 | 46.60 | 47.80 | 47.80 | 2.58% | 21 |
| Jun 29, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -0.85% | - |
| Jun 26, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -0.84% | - |
| Jun 25, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -1.66% | - |
| Jun 24, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -2.82% | - |
| Jun 23, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -4.62% | - |
| Jun 22, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 2.97% | - |
| Jun 19, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -3.81% | - |
| Jun 18, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 0.96% | - |