Dowa Holdings Co., Ltd. (FRA:DMI)
Germany · Delayed Price · Currency is EUR 51.00
-0.50 (-0.97%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:DMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 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 | -4.95% | - |
| Mar 27, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 48.78 | -0.98% | - |
| Mar 26, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 49.26 | 0.99% | - |
| Mar 25, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 48.78 | 3.06% | - |
| Mar 24, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 47.33 | 6.06% | 300 |
| Mar 23, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 44.62 | -7.60% | - |
| Mar 20, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 48.29 | 2.04% | - |
| Mar 19, 2026 | 50.50 | 50.50 | 49.00 | 49.00 | 47.33 | -9.26% | 158 |
| Mar 18, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 52.16 | 3.85% | - |
| Mar 17, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 50.22 | -0.95% | - |
| Mar 16, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 50.71 | -1.87% | - |
| Mar 13, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 51.67 | -0.93% | - |
| Mar 12, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 52.16 | -2.70% | 58 |
| Mar 11, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 53.61 | 1.83% | - |
| Mar 10, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 52.64 | 4.81% | - |
| Mar 9, 2026 | 51.50 | 52.00 | 51.50 | 52.00 | 50.22 | -4.59% | 22 |
| Mar 6, 2026 | 54.50 | 55.50 | 54.50 | 54.50 | 52.64 | - | 57 |
| Mar 5, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 52.64 | -4.39% | - |
| Mar 4, 2026 | 54.00 | 57.00 | 54.00 | 57.00 | 55.05 | -4.20% | 718 |
| Mar 3, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 57.47 | -8.46% | - |
| Mar 2, 2026 | 63.50 | 65.00 | 63.50 | 65.00 | 62.78 | 3.17% | 83 |
| Feb 27, 2026 | 62.00 | 63.00 | 62.00 | 63.00 | 60.85 | 11.50% | 130 |
| Feb 26, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 54.57 | -1.74% | 50 |
| Feb 25, 2026 | 56.50 | 57.50 | 56.50 | 57.50 | 55.54 | -0.86% | 200 |
| Feb 24, 2026 | 57.50 | 58.00 | 57.50 | 58.00 | 56.02 | 5.45% | 39 |
| Feb 23, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 53.12 | -1.79% | - |
| Feb 20, 2026 | 55.00 | 56.00 | 55.00 | 56.00 | 54.09 | 4.67% | 20 |
| Feb 19, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 51.67 | 1.90% | - |
| Feb 18, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 50.71 | 1.94% | - |
| Feb 17, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 49.74 | -1.90% | - |
| Feb 16, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 50.71 | 0.96% | 5 |
| Feb 13, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 50.22 | -7.14% | - |
| Feb 12, 2026 | 55.50 | 56.00 | 55.50 | 56.00 | 54.09 | 4.67% | 714 |
| Feb 11, 2026 | 52.50 | 53.50 | 52.50 | 53.50 | 51.67 | 3.88% | 22 |