Diploma PLC (FRA:DP9)
Germany · Delayed Price · Currency is EUR 83.95
+2.05 (2.50%)
Last updated: Sep 17, 2026, 3:25 PM CET
FRA:DP9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 84.10 | 84.10 | 83.50 | 83.50 | 83.50 | -0.54% | - |
| Sep 17, 2026 | 83.30 | 83.95 | 83.05 | 83.95 | 83.95 | 2.50% | - |
| Sep 16, 2026 | 81.85 | 82.10 | 81.85 | 81.90 | 81.90 | 0.18% | - |
| Sep 15, 2026 | 80.75 | 81.75 | 80.40 | 81.75 | 81.75 | 0.93% | - |
| Sep 14, 2026 | 81.15 | 81.15 | 80.75 | 81.00 | 81.00 | -0.31% | - |
| Sep 11, 2026 | 80.65 | 81.25 | 80.45 | 81.25 | 81.25 | -4.47% | - |
| Sep 10, 2026 | 80.60 | 85.05 | 80.10 | 85.05 | 85.05 | 4.81% | 1,455 |
| Sep 9, 2026 | 81.70 | 81.70 | 81.15 | 81.15 | 81.15 | -1.93% | - |
| Sep 8, 2026 | 82.05 | 82.75 | 82.05 | 82.75 | 82.75 | -0.78% | - |
| Sep 7, 2026 | 82.35 | 83.40 | 82.35 | 83.40 | 83.40 | 2.52% | - |
| Sep 4, 2026 | 82.25 | 86.05 | 81.35 | 81.35 | 81.35 | -1.51% | 100 |
| Sep 3, 2026 | 81.05 | 82.60 | 81.05 | 82.60 | 82.60 | 2.04% | - |
| Sep 2, 2026 | 81.90 | 81.90 | 80.95 | 80.95 | 80.95 | -1.46% | - |
| Sep 1, 2026 | 83.75 | 83.80 | 82.15 | 82.15 | 82.15 | -0.36% | - |
| Aug 31, 2026 | 82.50 | 82.50 | 82.45 | 82.45 | 82.45 | -1.90% | - |
| Aug 28, 2026 | 83.25 | 84.05 | 83.25 | 84.05 | 84.05 | -4.97% | - |
| Aug 27, 2026 | 84.50 | 88.50 | 84.50 | 88.45 | 88.45 | 3.88% | 270 |
| Aug 26, 2026 | 83.85 | 85.15 | 83.85 | 85.15 | 85.15 | 3.15% | - |
| Aug 25, 2026 | 83.10 | 83.80 | 82.55 | 82.55 | 82.55 | -1.73% | 50 |
| Aug 24, 2026 | 83.75 | 84.00 | 83.75 | 84.00 | 84.00 | 1.63% | - |
| Aug 21, 2026 | 82.35 | 82.65 | 82.35 | 82.65 | 82.65 | 0.73% | - |
| Aug 20, 2026 | 81.35 | 82.05 | 81.35 | 82.05 | 82.05 | 0.37% | - |
| Aug 19, 2026 | 81.65 | 81.85 | 81.65 | 81.75 | 81.75 | -1.57% | - |
| Aug 18, 2026 | 84.30 | 88.15 | 83.05 | 83.05 | 83.05 | -2.18% | 100 |
| Aug 17, 2026 | 85.10 | 85.15 | 84.80 | 84.90 | 84.90 | -0.18% | 40 |
| Aug 14, 2026 | 85.30 | 89.85 | 85.05 | 85.05 | 85.05 | -1.22% | 100 |
| Aug 13, 2026 | 85.55 | 86.10 | 85.55 | 86.10 | 86.10 | -0.98% | - |
| Aug 12, 2026 | 86.90 | 86.95 | 86.25 | 86.95 | 86.95 | -0.57% | - |
| Aug 11, 2026 | 87.00 | 87.45 | 86.65 | 87.45 | 87.45 | -0.17% | - |
| Aug 10, 2026 | 88.05 | 88.30 | 87.60 | 87.60 | 87.60 | -1.02% | 650 |
| Aug 7, 2026 | 88.05 | 88.50 | 88.05 | 88.50 | 88.50 | 0.11% | - |
| Aug 6, 2026 | 88.10 | 88.40 | 88.10 | 88.40 | 88.40 | 0.40% | - |
| Aug 5, 2026 | 88.10 | 88.10 | 88.05 | 88.05 | 88.05 | 1.15% | - |
| Aug 4, 2026 | 87.00 | 87.05 | 86.70 | 87.05 | 87.05 | 3.02% | - |
| Aug 3, 2026 | 85.10 | 85.10 | 84.50 | 84.50 | 84.50 | -1.17% | - |
| Jul 31, 2026 | 85.70 | 85.75 | 85.50 | 85.50 | 85.50 | 1.60% | - |
| Jul 30, 2026 | 81.90 | 84.15 | 81.90 | 84.15 | 84.15 | 2.00% | - |
| Jul 29, 2026 | 85.50 | 85.50 | 82.50 | 82.50 | 82.50 | -8.44% | - |
| Jul 28, 2026 | 87.80 | 90.10 | 87.30 | 90.10 | 90.10 | -2.96% | 197 |
| Jul 27, 2026 | 87.50 | 92.85 | 87.15 | 92.85 | 92.85 | 7.03% | 30 |
| Jul 24, 2026 | 86.05 | 86.75 | 86.05 | 86.75 | 86.75 | 1.70% | 23 |
| Jul 23, 2026 | 86.50 | 86.85 | 85.30 | 85.30 | 85.30 | -1.78% | - |
| Jul 22, 2026 | 86.05 | 87.25 | 86.05 | 86.85 | 86.85 | 1.40% | 5 |
| Jul 21, 2026 | 85.20 | 85.65 | 84.65 | 85.65 | 85.65 | 1.96% | - |
| Jul 20, 2026 | 88.00 | 88.00 | 84.00 | 84.00 | 84.00 | 0.42% | 27 |
| Jul 17, 2026 | 82.90 | 83.65 | 82.90 | 83.65 | 83.65 | 1.39% | - |
| Jul 16, 2026 | 83.45 | 83.45 | 81.40 | 82.50 | 82.50 | 5.30% | - |
| Jul 15, 2026 | 78.45 | 78.45 | 78.35 | 78.35 | 78.35 | -0.51% | - |
| Jul 14, 2026 | 78.35 | 78.75 | 78.15 | 78.75 | 78.75 | 0.64% | 20 |
| Jul 13, 2026 | 78.35 | 78.35 | 77.95 | 78.25 | 78.25 | 0.26% | - |