Dai Nippon Printing Co., Ltd. (FRA:DNP)
Germany · Delayed Price · Currency is EUR 16.60
+0.10 (0.61%)
Last updated: Sep 17, 2026, 8:06 AM CET
FRA:DNP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -1.81% | - |
| Sep 17, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.61% | - |
| Sep 16, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Sep 15, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -1.20% | - |
| Sep 14, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Sep 11, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -2.34% | - |
| Sep 10, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 1.18% | - |
| Sep 9, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Sep 8, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Sep 7, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 1.81% | - |
| Sep 4, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.61% | - |
| Sep 3, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.23% | - |
| Sep 2, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -1.21% | - |
| Sep 1, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Aug 31, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.61% | - |
| Aug 28, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.61% | - |
| Aug 27, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -1.20% | - |
| Aug 26, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.60% | - |
| Aug 25, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -1.19% | - |
| Aug 24, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -1.18% | 199 |
| Aug 21, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.58% | 4 |
| Aug 20, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -1.72% | 4 |
| Aug 19, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -1.14% | 50 |
| Aug 18, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.12% | - |
| Aug 17, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | 50 |
| Aug 14, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -2.20% | 125 |
| Aug 13, 2026 | 17.80 | 18.20 | 17.80 | 18.20 | 18.20 | 4.00% | 125 |
| Aug 12, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1.74% | - |
| Aug 11, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.58% | - |
| Aug 10, 2026 | 17.20 | 17.40 | 17.20 | 17.30 | 17.30 | 4.85% | 89 |
| Aug 7, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.23% | - |
| Aug 6, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.62% | - |
| Aug 5, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 2.53% | - |
| Aug 4, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.86% | - |
| Aug 3, 2026 | 16.00 | 16.10 | 16.00 | 16.10 | 16.10 | 2.55% | 19 |
| Jul 31, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 1.29% | - |
| Jul 30, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -2.52% | - |
| Jul 29, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Jul 28, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -7.56% | - |
| Jul 27, 2026 | 16.80 | 17.20 | 16.80 | 17.20 | 17.20 | 4.24% | 90 |
| Jul 24, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -1.20% | - |
| Jul 23, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -2.91% | - |
| Jul 22, 2026 | 16.80 | 17.20 | 16.80 | 17.20 | 17.20 | 1.78% | 200 |
| Jul 21, 2026 | 16.90 | 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% | - |