Dowa Holdings Co., Ltd. (FRA:DMI)
Germany · Delayed Price · Currency is EUR 44.40
+1.40 (3.26%)
Last updated: Jul 21, 2026, 8:01 AM CET
FRA:DMI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 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% | - |
| Jun 17, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Jun 16, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.95% | - |
| Jun 15, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 5.00% | - |
| Jun 12, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 6.38% | - |
| Jun 11, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -2.89% | - |
| Jun 10, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -0.82% | - |
| Jun 9, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -1.61% | - |
| Jun 8, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -6.42% | - |
| Jun 5, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 1.92% | - |
| Jun 4, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -6.31% | - |
| Jun 3, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 1.83% | - |
| 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% | - |