Diploma PLC (FRA:DP9)
Germany · Delayed Price · Currency is EUR 79.50
+0.05 (0.06%)
Last updated: Jun 3, 2026, 3:25 PM CET
FRA:DP9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 79.80 | 79.80 | 79.45 | 79.45 | - | 1.86% | - |
| Jun 1, 2026 | 79.25 | 82.75 | 78.00 | 78.00 | 78.00 | -1.27% | 40 |
| May 29, 2026 | 77.80 | 79.00 | 77.80 | 79.00 | 79.00 | 1.22% | - |
| May 28, 2026 | 78.65 | 78.65 | 78.05 | 78.05 | 78.05 | -7.12% | - |
| May 27, 2026 | 79.60 | 84.25 | 79.60 | 84.25 | 84.03 | 5.12% | 70 |
| May 26, 2026 | 80.05 | 83.80 | 79.90 | 80.15 | 79.94 | 2.17% | 120 |
| May 25, 2026 | 78.40 | 78.45 | 78.40 | 78.45 | 78.24 | -1.57% | - |
| May 22, 2026 | 78.75 | 79.70 | 78.50 | 79.70 | 79.49 | 3.10% | - |
| May 21, 2026 | 82.60 | 82.60 | 77.30 | 77.30 | 77.10 | 0.72% | 40 |
| May 20, 2026 | 77.30 | 77.30 | 76.60 | 76.75 | 76.55 | -2.48% | - |
| May 19, 2026 | 79.60 | 79.60 | 78.70 | 78.70 | 78.49 | -1.50% | 100 |
| May 18, 2026 | 80.15 | 80.15 | 75.50 | 79.90 | 79.69 | 6.11% | 133 |
| May 15, 2026 | 76.15 | 79.55 | 75.30 | 75.30 | 75.10 | -1.95% | 30 |
| May 14, 2026 | 76.20 | 76.80 | 76.20 | 76.80 | 76.60 | 1.59% | - |
| May 13, 2026 | 76.50 | 79.50 | 75.55 | 75.60 | 75.40 | -1.56% | 100 |
| May 12, 2026 | 77.80 | 79.50 | 76.80 | 76.80 | 76.60 | -2.17% | 1,300 |
| May 11, 2026 | 79.10 | 79.10 | 78.50 | 78.50 | 78.29 | -1.13% | - |
| May 8, 2026 | 79.50 | 79.50 | 79.40 | 79.40 | 79.19 | -2.70% | - |
| May 7, 2026 | 82.95 | 82.95 | 81.60 | 81.60 | 81.39 | -5.06% | 20 |
| May 6, 2026 | 80.40 | 86.20 | 80.40 | 85.95 | 85.73 | 9.07% | 300 |
| May 5, 2026 | 78.80 | 78.80 | 78.75 | 78.80 | 78.59 | 1.29% | - |
| May 4, 2026 | 77.80 | 77.80 | 77.80 | 77.80 | 77.60 | -2.57% | - |
| Apr 30, 2026 | 77.70 | 79.85 | 77.70 | 79.85 | 79.64 | 1.46% | - |
| Apr 29, 2026 | 78.70 | 78.70 | 78.60 | 78.70 | 78.49 | -0.44% | - |
| Apr 28, 2026 | 79.35 | 79.70 | 79.05 | 79.05 | 78.84 | 0.25% | - |
| Apr 27, 2026 | 79.45 | 79.55 | 78.85 | 78.85 | 78.64 | -1.00% | - |
| Apr 24, 2026 | 79.30 | 79.65 | 79.20 | 79.65 | 79.44 | 0.82% | - |
| Apr 23, 2026 | 78.80 | 79.00 | 78.55 | 79.00 | 78.79 | -0.38% | 285 |
| Apr 22, 2026 | 78.30 | 79.30 | 78.30 | 79.30 | 79.09 | 1.86% | - |
| Apr 21, 2026 | 78.35 | 78.35 | 77.85 | 77.85 | 77.65 | 0.32% | - |
| Apr 20, 2026 | 78.10 | 78.10 | 77.60 | 77.60 | 77.40 | -0.45% | 35 |
| Apr 17, 2026 | 76.35 | 77.95 | 76.15 | 77.95 | 77.75 | 1.90% | - |
| Apr 16, 2026 | 75.60 | 76.50 | 75.60 | 76.50 | 76.30 | 0.72% | - |
| Apr 15, 2026 | 76.50 | 76.60 | 75.95 | 75.95 | 75.75 | -0.98% | - |
| Apr 14, 2026 | 79.70 | 79.70 | 76.25 | 76.70 | 76.50 | 1.59% | 100 |
| Apr 13, 2026 | 79.95 | 79.95 | 75.50 | 75.50 | 75.30 | -5.39% | 35 |
| Apr 10, 2026 | 74.45 | 79.80 | 74.45 | 79.80 | 79.59 | 7.04% | 82 |
| Apr 9, 2026 | 73.65 | 74.55 | 73.25 | 74.55 | 74.35 | 1.57% | - |
| Apr 8, 2026 | 71.80 | 73.40 | 71.80 | 73.40 | 73.21 | 4.26% | - |
| Apr 7, 2026 | 70.40 | 70.40 | 70.20 | 70.40 | 70.22 | 0.57% | - |
| Apr 2, 2026 | 69.00 | 70.00 | 68.00 | 70.00 | 69.82 | 2.19% | 90 |
| Apr 1, 2026 | 68.50 | 68.50 | 68.00 | 68.50 | 68.32 | 2.24% | - |
| Mar 31, 2026 | 66.00 | 67.00 | 66.00 | 67.00 | 66.82 | 0.75% | - |
| Mar 30, 2026 | 66.00 | 66.50 | 66.00 | 66.50 | 66.33 | 0.76% | - |
| Mar 27, 2026 | 66.50 | 66.50 | 66.00 | 66.00 | 65.83 | -2.22% | - |
| Mar 26, 2026 | 67.50 | 67.50 | 67.00 | 67.50 | 67.32 | 0.75% | - |
| Mar 25, 2026 | 66.50 | 67.00 | 66.50 | 67.00 | 66.82 | 1.52% | - |
| Mar 24, 2026 | 66.50 | 66.50 | 66.00 | 66.00 | 65.83 | -1.49% | - |
| Mar 23, 2026 | 63.50 | 67.00 | 63.00 | 67.00 | 66.82 | 2.29% | - |
| Mar 20, 2026 | 66.00 | 66.50 | 65.50 | 65.50 | 65.33 | -0.76% | 110 |