Diploma PLC (FRA:DP9)
Germany · Delayed Price · Currency is EUR 79.00
-0.30 (-0.38%)
Last updated: Apr 23, 2026, 3:25 PM CET
FRA:DP9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 78.80 | 78.85 | 78.55 | 78.85 | - | -0.57% | - |
| Apr 22, 2026 | 78.30 | 79.30 | 78.30 | 79.30 | 79.30 | 1.86% | - |
| Apr 21, 2026 | 78.35 | 78.35 | 77.85 | 77.85 | 77.85 | 0.32% | - |
| Apr 20, 2026 | 78.10 | 78.10 | 77.60 | 77.60 | 77.60 | -0.45% | 35 |
| Apr 17, 2026 | 76.35 | 77.95 | 76.15 | 77.95 | 77.95 | 1.90% | - |
| Apr 16, 2026 | 75.60 | 76.50 | 75.60 | 76.50 | 76.50 | 0.72% | - |
| Apr 15, 2026 | 76.50 | 76.60 | 75.95 | 75.95 | 75.95 | -0.98% | - |
| Apr 14, 2026 | 79.70 | 79.70 | 76.25 | 76.70 | 76.70 | 1.59% | 100 |
| Apr 13, 2026 | 79.95 | 79.95 | 75.50 | 75.50 | 75.50 | -5.39% | 35 |
| Apr 10, 2026 | 74.45 | 79.80 | 74.45 | 79.80 | 79.80 | 7.04% | 82 |
| Apr 9, 2026 | 73.65 | 74.55 | 73.25 | 74.55 | 74.55 | 1.57% | - |
| Apr 8, 2026 | 71.80 | 73.40 | 71.80 | 73.40 | 73.40 | 4.26% | - |
| Apr 7, 2026 | 70.40 | 70.40 | 70.20 | 70.40 | 70.40 | 0.57% | - |
| Apr 2, 2026 | 69.00 | 70.00 | 68.00 | 70.00 | 70.00 | 2.19% | 90 |
| Apr 1, 2026 | 68.50 | 68.50 | 68.00 | 68.50 | 68.50 | 2.24% | - |
| Mar 31, 2026 | 66.00 | 67.00 | 66.00 | 67.00 | 67.00 | 0.75% | - |
| Mar 30, 2026 | 66.00 | 66.50 | 66.00 | 66.50 | 66.50 | 0.76% | - |
| Mar 27, 2026 | 66.50 | 66.50 | 66.00 | 66.00 | 66.00 | -2.22% | - |
| Mar 26, 2026 | 67.50 | 67.50 | 67.00 | 67.50 | 67.50 | 0.75% | - |
| Mar 25, 2026 | 66.50 | 67.00 | 66.50 | 67.00 | 67.00 | 1.52% | - |
| Mar 24, 2026 | 66.50 | 66.50 | 66.00 | 66.00 | 66.00 | -1.49% | - |
| Mar 23, 2026 | 63.50 | 67.00 | 63.00 | 67.00 | 67.00 | 2.29% | - |
| Mar 20, 2026 | 66.00 | 66.50 | 65.50 | 65.50 | 65.50 | -0.76% | 110 |
| Mar 19, 2026 | 68.00 | 68.00 | 66.00 | 66.00 | 66.00 | -4.35% | - |
| Mar 18, 2026 | 71.50 | 71.50 | 68.00 | 69.00 | 69.00 | 20.00% | 387 |
| Mar 17, 2026 | 56.50 | 57.50 | 56.50 | 57.50 | 57.50 | - | 50 |
| Mar 16, 2026 | 57.00 | 57.50 | 57.00 | 57.50 | 57.50 | - | 220 |
| Mar 13, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -1.71% | - |
| Mar 12, 2026 | 58.00 | 58.50 | 58.00 | 58.50 | 58.50 | 0.86% | - |
| Mar 11, 2026 | 58.00 | 58.00 | 57.50 | 58.00 | 58.00 | -1.69% | - |
| Mar 10, 2026 | 59.50 | 59.50 | 59.00 | 59.00 | 59.00 | 2.61% | - |
| Mar 9, 2026 | 59.50 | 59.50 | 57.50 | 57.50 | 57.50 | -4.17% | - |
| Mar 6, 2026 | 60.50 | 61.00 | 59.50 | 60.00 | 60.00 | -1.64% | 70 |
| Mar 5, 2026 | 60.50 | 61.50 | 60.50 | 61.00 | 61.00 | -6.15% | - |
| Mar 4, 2026 | 61.00 | 65.00 | 61.00 | 65.00 | 65.00 | 8.33% | 70 |
| Mar 3, 2026 | 61.50 | 61.50 | 60.00 | 60.00 | 60.00 | -4.00% | - |
| Mar 2, 2026 | 61.50 | 62.50 | 61.50 | 62.50 | 62.50 | -1.57% | - |
| Feb 27, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -0.78% | 100 |
| Feb 26, 2026 | 63.00 | 64.00 | 63.00 | 64.00 | 64.00 | 0.79% | - |
| Feb 25, 2026 | 63.00 | 63.50 | 63.00 | 63.50 | 63.50 | -0.78% | - |
| Feb 24, 2026 | 62.50 | 64.00 | 62.50 | 64.00 | 64.00 | -5.19% | - |
| Feb 23, 2026 | 63.50 | 67.50 | 63.50 | 67.50 | 67.50 | 7.14% | 75 |
| Feb 20, 2026 | 63.50 | 63.50 | 63.00 | 63.00 | 63.00 | - | - |
| Feb 19, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 0.80% | - |
| Feb 18, 2026 | 62.00 | 62.50 | 62.00 | 62.50 | 62.50 | 2.46% | - |
| Feb 17, 2026 | 60.50 | 61.00 | 60.50 | 61.00 | 61.00 | - | 60 |
| Feb 16, 2026 | 61.00 | 61.50 | 61.00 | 61.00 | 61.00 | -0.81% | - |
| Feb 13, 2026 | 61.00 | 61.50 | 61.00 | 61.50 | 61.50 | -6.82% | - |
| Feb 12, 2026 | 62.00 | 66.00 | 62.00 | 66.00 | 66.00 | 5.60% | 80 |
| Feb 11, 2026 | 61.50 | 62.50 | 61.50 | 62.50 | 62.50 | 2.46% | - |