Downer EDI Limited (FRA:DNE)
Germany · Delayed Price · Currency is EUR 4.780
+0.060 (1.27%)
Last updated: Jul 21, 2026, 8:07 AM CET
FRA:DNE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | - |
| Jul 17, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.43% | - |
| Jul 16, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Jul 15, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.86% | - |
| Jul 14, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.43% | - |
| Jul 13, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.85% | - |
| Jul 10, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.86% | - |
| Jul 9, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 1.31% | - |
| Jul 8, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -1.29% | - |
| Jul 7, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0.43% | - |
| Jul 6, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -0.86% | - |
| Jul 3, 2026 | 4.68 | 4.68 | 4.66 | 4.66 | 4.66 | 0.87% | - |
| Jul 2, 2026 | 4.64 | 4.64 | 4.62 | 4.62 | 4.62 | -2.53% | - |
| Jul 1, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -1.25% | - |
| Jun 30, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.83% | - |
| Jun 29, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | - |
| Jun 26, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -0.41% | - |
| Jun 25, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.83% | - |
| Jun 24, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | - |
| Jun 23, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.41% | - |
| Jun 22, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -0.82% | - |
| Jun 19, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.41% | - |
| Jun 18, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.82% | - |
| Jun 17, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.41% | - |
| Jun 16, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -1.22% | - |
| Jun 15, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.82% | - |
| Jun 12, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 1.25% | - |
| Jun 11, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.42% | - |
| Jun 10, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.42% | - |
| Jun 9, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 4.39% | - |
| Jun 8, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -2.98% | - |
| Jun 5, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.43% | - |
| Jun 4, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.43% | - |
| Jun 3, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.42% | - |
| Jun 2, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -4.07% | - |
| Jun 1, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.82% | - |
| May 29, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 2.09% | - |
| May 28, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| May 27, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 1.27% | - |
| May 26, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -0.42% | - |
| May 25, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 3.04% | - |
| May 22, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.44% | - |
| May 21, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.88% | - |
| May 20, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -1.30% | - |
| May 19, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 1.77% | - |
| May 18, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -2.59% | - |
| May 15, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0.87% | - |
| May 14, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 1.32% | - |
| May 13, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.44% | - |
| May 12, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -2.15% | - |