DENSO Corporation (FRA:DNO)
Germany · Delayed Price · Currency is EUR 10.57
+0.08 (0.76%)
Last updated: Jul 20, 2026, 8:06 AM CET
FRA:DNO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 10.23 | 10.37 | 10.23 | 10.37 | 10.37 | 1.62% | 120 |
| Jun 16, 2026 | 10.20 | 10.21 | 10.20 | 10.21 | 10.21 | -0.24% | 100 |
| Jun 15, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 1.69% | - |
| Jun 12, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 2.65% | 40 |
| Jun 11, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -3.21% | - |
| Jun 10, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -2.08% | - |
| Jun 9, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 1.52% | - |
| Jun 8, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 1.29% | - |
| Jun 5, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -1.85% | - |
| Jun 4, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.92% | 298 |
| Jun 3, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 2.38% | 298 |
| Jun 2, 2026 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | - | 298 |
| Jun 1, 2026 | 9.99 | 10.10 | 9.99 | 10.10 | 10.10 | -2.88% | 956 |
| May 29, 2026 | 10.27 | 10.40 | 10.27 | 10.40 | 10.40 | 2.92% | 1,130 |
| May 28, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - | - |
| May 27, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 1.70% | - |
| May 26, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 1.04% | - |
| May 25, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -0.38% | - |
| May 22, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | -0.62% | - |
| May 21, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0.10% | - |
| May 20, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -0.70% | - |
| May 19, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.50% | - |
| May 18, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -4.29% | - |
| May 15, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 2.41% | - |
| May 14, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -1.31% | - |
| May 13, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 2.29% | - |
| May 12, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -1.47% | - |