DENSO Corporation (FRA:DNO)
Germany · Delayed Price · Currency is EUR 11.28
+0.10 (0.85%)
Last updated: Nov 28, 2025, 8:07 AM CET
DENSO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0.85% | - |
| Nov 27, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | -1.11% | - |
| Nov 26, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0.22% | - |
| Nov 25, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0.58% | - |
| Nov 24, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | -0.88% | - |
| Nov 21, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 2.54% | - |
| Nov 20, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0.91% | - |
| Nov 19, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | -0.55% | - |
| Nov 18, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -3.30% | - |
| Nov 17, 2025 | 11.40 | 11.40 | 11.37 | 11.37 | 11.37 | -2.11% | 10 |
| Nov 14, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 0.61% | - |
| Nov 13, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -0.04% | - |
| Nov 12, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 1.23% | - |
| Nov 11, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 0.53% | - |
| Nov 10, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -1.65% | - |
| Nov 7, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | -0.26% | - |
| Nov 6, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | -1.57% | - |
| Nov 5, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | -3.01% | - |
| Nov 4, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 1.93% | - |
| Nov 3, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | -0.38% | - |
| Oct 31, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -6.54% | - |
| Oct 30, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 0.67% | - |
| Oct 29, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | -2.39% | - |
| Oct 28, 2025 | 12.83 | 13.00 | 12.83 | 13.00 | 13.00 | -1.33% | 10 |
| Oct 27, 2025 | 12.81 | 13.17 | 12.81 | 13.17 | 13.17 | 3.21% | 385 |
| Oct 24, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 0.79% | - |
| Oct 23, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | -1.90% | - |
| Oct 22, 2025 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 2.30% | - |
| Oct 21, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | -0.67% | - |
| Oct 20, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 2.63% | - |
| Oct 17, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -0.44% | - |
| Oct 16, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 1.22% | - |
| Oct 15, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 0.41% | - |
| Oct 14, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 4.26% | - |
| Oct 13, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | -4.48% | - |
| Oct 10, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | -1.76% | - |
| Oct 9, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -1.11% | - |
| Oct 8, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | -1.17% | - |
| Oct 7, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 2.53% | - |
| Oct 6, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 1.09% | 400 |
| Oct 3, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 0.82% | - |
| Oct 2, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 2.77% | - |
| Oct 1, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | -0.71% | - |
| Sep 30, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -2.20% | - |
| Sep 29, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | -3.46% | - |
| Sep 26, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.52 | 1.40% | - |
| Sep 25, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.35 | 0.12% | - |
| Sep 24, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.33 | 1.09% | - |
| Sep 23, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.20 | -2.56% | - |
| Sep 22, 2025 | 12.54 | 12.71 | 12.54 | 12.71 | 12.52 | 4.22% | 160 |