DocuSign, Inc. (FRA:DS3)
Germany · Delayed Price · Currency is EUR 60.30
-1.20 (-1.95%)
At close: Sep 18, 2026
FRA:DS3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 61.30 | 61.30 | 60.30 | 60.30 | 60.30 | -1.95% | - |
| Sep 17, 2026 | 61.40 | 61.50 | 59.90 | 61.50 | 61.50 | 0.33% | 10 |
| Sep 16, 2026 | 61.80 | 61.80 | 61.30 | 61.30 | 61.30 | -1.61% | - |
| Sep 15, 2026 | 59.70 | 63.20 | 59.70 | 62.30 | 62.30 | 3.66% | - |
| Sep 14, 2026 | 56.00 | 60.30 | 56.00 | 60.10 | 60.10 | 6.00% | - |
| Sep 11, 2026 | 56.50 | 56.90 | 56.50 | 56.70 | 56.70 | 0.35% | - |
| Sep 10, 2026 | 54.90 | 56.50 | 54.80 | 56.50 | 56.50 | 2.54% | - |
| Sep 9, 2026 | 55.60 | 55.60 | 54.90 | 55.10 | 55.10 | -1.43% | - |
| Sep 8, 2026 | 58.50 | 58.50 | 55.40 | 55.90 | 55.90 | -4.44% | - |
| Sep 7, 2026 | 58.60 | 58.60 | 58.50 | 58.50 | 58.50 | -0.34% | - |
| Sep 4, 2026 | 57.70 | 58.70 | 55.60 | 58.70 | 58.70 | 3.89% | 50 |
| Sep 3, 2026 | 56.50 | 58.50 | 56.50 | 56.50 | 56.50 | - | 10 |
| Sep 2, 2026 | 55.30 | 56.50 | 55.30 | 56.50 | 56.50 | 1.25% | - |
| Sep 1, 2026 | 56.80 | 56.80 | 55.80 | 55.80 | 55.80 | -1.93% | 20 |
| Aug 31, 2026 | 54.90 | 56.90 | 54.90 | 56.90 | 56.90 | 3.08% | - |
| Aug 28, 2026 | 54.20 | 55.90 | 54.20 | 55.20 | 55.20 | 0.91% | 50 |
| Aug 27, 2026 | 51.10 | 54.70 | 51.10 | 54.70 | 54.70 | 7.47% | 50 |
| Aug 26, 2026 | 51.50 | 51.50 | 50.40 | 50.90 | 50.90 | -2.12% | - |
| Aug 25, 2026 | 53.60 | 53.60 | 51.80 | 52.00 | 52.00 | -3.35% | - |
| Aug 24, 2026 | 52.20 | 53.80 | 52.20 | 53.80 | 53.80 | 1.51% | - |
| Aug 21, 2026 | 53.00 | 53.50 | 52.70 | 53.00 | 53.00 | -0.75% | - |
| Aug 20, 2026 | 53.00 | 53.70 | 53.00 | 53.40 | 53.40 | 0.56% | 50 |
| Aug 19, 2026 | 51.20 | 53.60 | 51.20 | 53.10 | 53.10 | 2.51% | - |
| Aug 18, 2026 | 50.80 | 53.10 | 50.80 | 51.80 | 51.80 | 0.58% | - |
| Aug 17, 2026 | 53.50 | 53.50 | 51.50 | 51.50 | 51.50 | -3.74% | 300 |
| Aug 14, 2026 | 54.80 | 54.90 | 52.20 | 53.50 | 53.50 | -3.60% | - |
| Aug 13, 2026 | 50.20 | 55.50 | 50.20 | 55.50 | 55.50 | 9.90% | 245 |
| Aug 12, 2026 | 51.20 | 51.20 | 49.90 | 50.50 | 50.50 | -1.75% | 100 |
| Aug 11, 2026 | 51.50 | 52.30 | 51.40 | 51.40 | 51.40 | -0.58% | 50 |
| Aug 10, 2026 | 51.80 | 52.40 | 51.20 | 51.70 | 51.70 | -0.58% | 70 |
| Aug 7, 2026 | 49.20 | 52.00 | 49.20 | 52.00 | 52.00 | 5.16% | 204 |
| Aug 6, 2026 | 48.90 | 49.45 | 48.25 | 49.45 | 49.45 | -0.40% | - |
| Aug 5, 2026 | 49.55 | 50.60 | 49.25 | 49.65 | 49.65 | -0.30% | 17 |
| Aug 4, 2026 | 47.90 | 49.80 | 47.90 | 49.80 | 49.80 | 3.32% | - |
| Aug 3, 2026 | 47.60 | 48.80 | 47.60 | 48.20 | 48.20 | 1.37% | 400 |
| Jul 31, 2026 | 47.15 | 47.75 | 45.75 | 47.55 | 47.55 | 1.39% | - |
| Jul 30, 2026 | 50.80 | 50.80 | 46.55 | 46.90 | 46.90 | -7.68% | 130 |
| Jul 29, 2026 | 48.70 | 51.40 | 48.70 | 50.80 | 50.80 | 3.78% | 38 |
| Jul 28, 2026 | 46.30 | 49.05 | 46.30 | 48.95 | 48.95 | 4.93% | 15 |
| Jul 27, 2026 | 44.40 | 47.65 | 44.40 | 46.65 | 46.65 | 5.54% | - |
| Jul 24, 2026 | 40.95 | 44.20 | 40.95 | 44.20 | 44.20 | 6.89% | 159 |
| Jul 23, 2026 | 41.50 | 42.20 | 41.15 | 41.35 | 41.35 | -1.31% | 133 |
| Jul 22, 2026 | 44.00 | 44.00 | 41.60 | 41.90 | 41.90 | -5.52% | - |
| Jul 21, 2026 | 45.90 | 46.10 | 44.35 | 44.35 | 44.35 | -3.59% | 50 |
| Jul 20, 2026 | 45.80 | 46.70 | 45.10 | 46.00 | 46.00 | -0.43% | 104 |
| Jul 17, 2026 | 45.65 | 47.15 | 45.50 | 46.20 | 46.20 | -0.43% | 1,200 |
| Jul 16, 2026 | 44.25 | 46.70 | 44.25 | 46.40 | 46.40 | 4.50% | - |
| Jul 15, 2026 | 43.25 | 44.40 | 43.25 | 44.40 | 44.40 | 2.78% | - |
| Jul 14, 2026 | 43.70 | 43.70 | 41.90 | 43.20 | 43.20 | -0.92% | 320 |
| Jul 13, 2026 | 42.60 | 44.15 | 42.50 | 43.60 | 43.60 | 1.16% | 46 |