DENSO Corporation (FRA:DNO)
Germany · Delayed Price · Currency is EUR 10.33
+0.04 (0.34%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:DNO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | - | 0.34% | - |
| Aug 25, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -2.33% | - |
| Aug 24, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -0.05% | 50 |
| Aug 21, 2026 | 10.40 | 10.54 | 10.40 | 10.54 | 10.54 | 1.25% | 100 |
| Aug 20, 2026 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 2.41% | - |
| Aug 19, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -2.12% | - |
| Aug 18, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0.44% | - |
| Aug 17, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -2.18% | - |
| Aug 14, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 2.37% | - |
| Aug 13, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | -1.48% | - |
| Aug 12, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0.14% | - |
| Aug 11, 2026 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | -0.19% | - |
| Aug 10, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -0.19% | - |
| Aug 7, 2026 | 10.54 | 10.54 | 10.51 | 10.51 | 10.51 | -0.14% | 100 |
| Aug 6, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0.72% | - |
| Aug 5, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -1.04% | - |
| Aug 4, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -3.17% | 200 |
| Aug 3, 2026 | 10.67 | 10.90 | 10.67 | 10.90 | 10.90 | 3.61% | 2,154 |
| Jul 31, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -11.11% | 100 |
| Jul 30, 2026 | 11.69 | 11.84 | 11.69 | 11.84 | 11.84 | 2.33% | 100 |
| Jul 29, 2026 | 11.74 | 11.74 | 11.51 | 11.57 | 11.57 | 4.19% | 900 |
| Jul 28, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 1.46% | - |
| Jul 27, 2026 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 4.04% | - |
| Jul 24, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -0.71% | - |
| Jul 23, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | -1.63% | - |
| Jul 22, 2026 | 10.68 | 10.77 | 10.68 | 10.77 | 10.77 | 0.80% | 10 |
| Jul 21, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 1.04% | - |
| Jul 20, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0.76% | - |
| Jul 17, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -0.43% | - |
| Jul 16, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 1.49% | - |
| Jul 15, 2026 | 10.45 | 10.45 | 10.38 | 10.38 | 10.38 | -0.34% | 71 |
| Jul 14, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0.77% | - |
| Jul 13, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -0.86% | - |
| Jul 10, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0.63% | - |
| Jul 9, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -1.00% | - |
| Jul 8, 2026 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | -2.01% | - |
| Jul 7, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.28% | - |
| Jul 6, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.33% | - |
| Jul 3, 2026 | 10.57 | 10.62 | 10.57 | 10.62 | 10.62 | 2.02% | 110 |
| Jul 2, 2026 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 3.43% | - |
| Jul 1, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.94% | - |
| Jun 30, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -0.73% | - |
| Jun 29, 2026 | 10.07 | 10.23 | 10.07 | 10.23 | 10.23 | 1.24% | 747 |
| Jun 26, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -0.83% | - |
| Jun 25, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -0.10% | 600 |
| Jun 24, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Jun 23, 2026 | 10.21 | 10.21 | 10.20 | 10.20 | 10.20 | - | 400 |
| Jun 22, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.05% | - |
| Jun 19, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -1.83% | - |
| Jun 18, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.24% | - |