DENSO Corporation (FRA:DNO)
Germany · Delayed Price · Currency is EUR 10.34
+0.24 (2.38%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:DNO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | - | 2.38% | - |
| 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% | - |
| May 11, 2026 | 10.11 | 10.20 | 10.11 | 10.20 | 10.20 | -1.54% | 1,117 |
| May 8, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0.19% | - |
| May 7, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0.58% | - |
| May 6, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0.83% | - |
| May 5, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -1.40% | - |
| May 4, 2026 | 10.24 | 10.34 | 10.24 | 10.34 | 10.34 | 3.59% | 500 |
| Apr 30, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 2.30% | - |
| Apr 29, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -1.43% | - |
| Apr 28, 2026 | 9.85 | 9.90 | 9.85 | 9.90 | 9.90 | -1.30% | 3,582 |
| Apr 27, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.40% | - |
| Apr 24, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -0.79% | - |
| Apr 23, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -2.23% | - |
| Apr 22, 2026 | 10.23 | 10.30 | 10.23 | 10.30 | 10.30 | -0.96% | 2,675 |
| Apr 21, 2026 | 10.31 | 10.40 | 10.31 | 10.40 | 10.40 | 0.14% | 3,346 |
| Apr 20, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 1.12% | - |
| Apr 17, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0.59% | - |
| Apr 16, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -0.05% | - |
| Apr 15, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.05% | 3 |
| Apr 14, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -1.35% | - |
| Apr 13, 2026 | 10.22 | 10.35 | 10.22 | 10.35 | 10.35 | - | 300 |
| Apr 10, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -1.43% | - |
| Apr 9, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.10% | - |
| Apr 8, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 1.89% | - |
| Apr 7, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -1.58% | - |
| Apr 2, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -3.28% | - |
| Apr 1, 2026 | 10.58 | 10.82 | 10.58 | 10.82 | 10.82 | 1.84% | 200 |
| Mar 31, 2026 | 10.66 | 10.66 | 10.62 | 10.62 | 10.62 | 3.66% | 30 |
| Mar 30, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.58% | - |
| Mar 27, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.31 | 0.86% | - |
| Mar 26, 2026 | 10.41 | 10.41 | 10.41 | 10.41 | 10.22 | 0.39% | - |
| Mar 25, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.18 | 0.19% | - |
| Mar 24, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.16 | 2.99% | - |
| Mar 23, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 9.86 | -3.27% | - |