Dai Nippon Printing Co., Ltd. (FRA:DNP0)
Germany · Delayed Price · Currency is EUR 8.15
-0.15 (-1.81%)
Last updated: Jul 21, 2026, 8:06 AM CET
FRA:DNP0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | - | -6.74% | - |
| Jul 17, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 11.25% | - |
| Jul 16, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 3.23% | - |
| Jul 15, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.90% | - |
| Jul 14, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -3.07% | - |
| Jul 13, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -4.12% | - |
| Jul 10, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 10.39% | - |
| Jul 9, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -4.35% | - |
| Jul 8, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -5.29% | - |
| Jul 7, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 11.11% | - |
| Jul 6, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -4.37% | - |
| Jul 3, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 9.59% | - |
| Jul 2, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -3.95% | - |
| Jul 1, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.66% | - |
| Jun 30, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 2.72% | - |
| Jun 29, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 5.76% | - |
| Jun 26, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.71% | - |
| Jun 25, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jun 24, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.41% | - |
| Jun 23, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 3.65% | - |
| Jun 22, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Jun 19, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 1.48% | - |
| Jun 18, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.75% | - |
| Jun 17, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.47% | - |
| Jun 16, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Jun 15, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 3.82% | - |
| Jun 12, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -2.24% | - |
| Jun 11, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Jun 10, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.75% | - |
| Jun 9, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Jun 8, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -2.21% | - |
| Jun 5, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.45% | - |
| Jun 4, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.73% | - |
| Jun 3, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -2.14% | - |
| Jun 2, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jun 1, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.71% | - |
| May 29, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 2.17% | - |
| May 28, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 2.22% | - |
| May 27, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.74% | - |
| May 26, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| May 25, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -2.86% | - |
| May 22, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -2.10% | - |
| May 21, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 2.88% | - |
| May 20, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -4.79% | - |
| May 19, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -2.01% | - |
| May 18, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.67% | - |
| May 15, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -7.98% | - |
| May 14, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -4.12% | - |
| May 13, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 1.19% | - |
| May 12, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 1.82% | - |