Dai Nippon Printing Co., Ltd. (FRA:DNP)
Germany · Delayed Price · Currency is EUR 16.90
+0.20 (1.20%)
Last updated: Jul 21, 2026, 8:01 AM CET
FRA:DNP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | - | 1.20% | - |
| Jul 20, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.60% | - |
| Jul 17, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -2.35% | - |
| Jul 16, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.58% | - |
| Jul 15, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.58% | - |
| Jul 14, 2026 | 16.90 | 17.20 | 16.90 | 17.20 | 17.20 | 2.99% | 62 |
| Jul 13, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -1.76% | - |
| Jul 10, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.80% | - |
| Jul 9, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Jul 8, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -1.18% | - |
| Jul 7, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 1.20% | - |
| Jul 6, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 2.45% | - |
| Jul 3, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.61% | 1 |
| Jul 2, 2026 | 16.00 | 16.40 | 16.00 | 16.40 | 16.40 | 4.46% | 50 |
| Jul 1, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -1.26% | - |
| Jun 30, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 1.27% | - |
| Jun 29, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 1.29% | - |
| Jun 26, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.97% | - |
| Jun 25, 2026 | 15.30 | 15.30 | 15.20 | 15.20 | 15.20 | 0.66% | 141 |
| Jun 24, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.67% | - |
| Jun 23, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.96% | - |
| Jun 22, 2026 | 15.10 | 15.30 | 15.10 | 15.30 | 15.30 | 4.79% | 194 |
| Jun 19, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -2.01% | - |
| Jun 18, 2026 | 14.80 | 14.90 | 14.80 | 14.90 | 14.90 | 6.43% | 8 |
| Jun 17, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.71% | - |
| Jun 16, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Jun 15, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Jun 12, 2026 | 13.70 | 14.10 | 13.70 | 14.10 | 14.10 | 0.71% | 100 |
| Jun 11, 2026 | 13.70 | 14.00 | 13.70 | 14.00 | 14.00 | 2.94% | 8 |
| Jun 10, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -2.86% | - |
| Jun 9, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Jun 8, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Jun 5, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -2.78% | - |
| Jun 4, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.69% | - |
| Jun 3, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 2.11% | - |
| Jun 2, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -2.74% | - |
| Jun 1, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -3.31% | - |
| May 29, 2026 | 14.80 | 15.10 | 14.80 | 15.10 | 15.10 | 4.14% | 100 |
| May 28, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| May 27, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| May 26, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 1.40% | - |
| May 25, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 1.42% | - |
| May 22, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -4.08% | - |
| May 21, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| May 20, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.68% | - |
| May 19, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -3.90% | - |
| May 18, 2026 | 15.10 | 15.40 | 15.10 | 15.40 | 15.40 | - | 100 |
| May 15, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.65% | - |
| May 14, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -11.43% | - |
| May 13, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 2.94% | - |