Downer EDI Limited (FRA:DNE)
Germany · Delayed Price · Currency is EUR 4.340
+0.080 (1.88%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:DNE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 1.88% | 40 |
| Oct 22, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 1.91% | - |
| Oct 21, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.97% | - |
| Oct 20, 2026 | 4.12 | 4.14 | 4.12 | 4.14 | 4.14 | 0.98% | - |
| Oct 19, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Oct 16, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.97% | - |
| Oct 15, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.48% | - |
| Oct 14, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.48% | - |
| Oct 13, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.48% | - |
| Oct 12, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.96% | - |
| Oct 9, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.48% | - |
| Oct 8, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.98% | - |
| Oct 7, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.49% | - |
| Oct 6, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.49% | - |
| Oct 5, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.98% | - |
| Oct 2, 2026 | 4.08 | 4.10 | 4.08 | 4.10 | 4.10 | 1.99% | - |
| Oct 1, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -1.47% | - |
| Sep 30, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 2.00% | - |
| Sep 29, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Sep 28, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.50% | - |
| Sep 25, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.50% | - |
| Sep 24, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.50% | - |
| Sep 23, 2026 | 4.04 | 4.04 | 4.02 | 4.02 | 4.02 | - | - |
| Sep 22, 2026 | 4.04 | 4.04 | 4.02 | 4.02 | 4.02 | 1.01% | - |
| Sep 21, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.51% | - |
| Sep 18, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.50% | - |
| Sep 17, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 1.53% | - |
| Sep 16, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 1.03% | - |
| Sep 15, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.51% | - |
| Sep 14, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.51% | - |
| Sep 11, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -2.00% | - |
| Sep 10, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.50% | - |
| Sep 9, 2026 | 4.00 | 4.00 | 3.98 | 3.98 | 3.98 | -1.49% | - |
| Sep 8, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 3.59% | - |
| Sep 7, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 1.56% | - |
| Sep 4, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Sep 3, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.52% | - |
| Sep 2, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.02% | - |
| Sep 1, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.82 | -1.01% | - |
| Aug 31, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.86 | 0.51% | - |
| Aug 28, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.84 | -1.01% | - |
| Aug 27, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.88 | -1.49% | - |
| Aug 26, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 3.94 | 1.00% | - |
| Aug 25, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.90 | 1.01% | - |
| Aug 24, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.86 | 1.02% | - |
| Aug 21, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.82 | -1.01% | - |
| Aug 20, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.86 | -10.81% | - |
| Aug 19, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.33 | -0.89% | - |
| Aug 18, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.37 | 0.90% | - |
| Aug 17, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.33 | -0.89% | - |