Daiwa Securities Group Inc. (FRA:DSE)
Germany · Delayed Price · Currency is EUR 8.00
+0.05 (0.63%)
At close: Jan 30, 2026
Daiwa Securities Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.63% | - |
| Jan 29, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.62% | - |
| Jan 28, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.27% | - |
| Jan 27, 2026 | 7.95 | 7.95 | 7.90 | 7.90 | 7.90 | 1.28% | - |
| Jan 26, 2026 | 7.90 | 7.90 | 7.80 | 7.80 | 7.80 | -1.27% | - |
| Jan 23, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.63% | - |
| Jan 22, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Jan 21, 2026 | 7.85 | 7.95 | 7.85 | 7.95 | 7.95 | 1.27% | - |
| Jan 20, 2026 | 8.00 | 8.00 | 7.85 | 7.85 | 7.85 | -4.27% | - |
| Jan 19, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 1.86% | - |
| Jan 16, 2026 | 8.30 | 8.30 | 8.05 | 8.05 | 8.05 | -2.42% | - |
| Jan 15, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1.85% | - |
| Jan 14, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.89% | - |
| Jan 13, 2026 | 7.95 | 8.30 | 7.85 | 7.95 | 7.95 | - | 2,603 |
| Jan 12, 2026 | 7.90 | 7.95 | 7.90 | 7.95 | 7.95 | 1.27% | 125 |
| Jan 9, 2026 | 7.65 | 7.85 | 7.65 | 7.85 | 7.85 | 1.95% | - |
| Jan 8, 2026 | 7.70 | 8.10 | 7.70 | 7.70 | 7.70 | - | 2,500 |
| Jan 7, 2026 | 7.85 | 7.85 | 7.70 | 7.70 | 7.70 | -0.65% | - |
| Jan 6, 2026 | 7.85 | 7.85 | 7.75 | 7.75 | 7.75 | 4.03% | - |
| Jan 5, 2026 | 7.35 | 7.45 | 7.35 | 7.45 | 7.45 | 1.36% | - |
| Jan 2, 2026 | 7.30 | 7.35 | 7.30 | 7.35 | 7.35 | 0.68% | - |
| Dec 30, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Dec 29, 2025 | 7.35 | 7.35 | 7.30 | 7.30 | 7.30 | -0.68% | - |
| Dec 23, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 2.08% | - |
| Dec 22, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.69% | - |
| Dec 19, 2025 | 7.20 | 7.25 | 7.20 | 7.25 | 7.25 | 0.69% | - |
| Dec 18, 2025 | 7.15 | 7.20 | 7.15 | 7.20 | 7.20 | 2.86% | - |
| Dec 17, 2025 | 7.15 | 7.15 | 7.00 | 7.00 | 7.00 | -3.45% | - |
| Dec 16, 2025 | 7.20 | 7.25 | 7.20 | 7.25 | 7.25 | -1.36% | - |
| Dec 15, 2025 | 7.40 | 7.40 | 7.35 | 7.35 | 7.35 | 1.38% | - |
| Dec 12, 2025 | 7.35 | 7.35 | 7.25 | 7.25 | 7.25 | -1.36% | - |
| Dec 11, 2025 | 7.25 | 7.35 | 7.25 | 7.35 | 7.35 | 2.08% | - |
| Dec 10, 2025 | 7.25 | 7.25 | 7.20 | 7.20 | 7.20 | 1.41% | - |
| Dec 9, 2025 | 7.15 | 7.15 | 7.10 | 7.10 | 7.10 | 0.71% | - |
| Dec 8, 2025 | 7.15 | 7.15 | 7.05 | 7.05 | 7.05 | - | - |
| Dec 5, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -2.08% | - |
| Dec 4, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 1.41% | - |
| Dec 3, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.70% | - |
| Dec 2, 2025 | 7.10 | 7.15 | 7.10 | 7.15 | 7.15 | 2.14% | - |
| Dec 1, 2025 | 6.95 | 7.00 | 6.95 | 7.00 | 7.00 | - | - |
| Nov 28, 2025 | 6.95 | 7.00 | 6.95 | 7.00 | 7.00 | 0.72% | - |
| Nov 27, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -2.11% | - |
| Nov 26, 2025 | 7.05 | 7.10 | 7.05 | 7.10 | 7.10 | 3.65% | - |
| Nov 25, 2025 | 6.80 | 6.85 | 6.80 | 6.85 | 6.85 | 1.48% | - |
| Nov 24, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 1.50% | - |
| Nov 21, 2025 | 6.50 | 6.65 | 6.50 | 6.65 | 6.65 | 1.53% | - |
| Nov 20, 2025 | 6.75 | 6.75 | 6.55 | 6.55 | 6.55 | -0.76% | - |
| Nov 19, 2025 | 6.50 | 6.60 | 6.50 | 6.60 | 6.60 | -0.75% | - |
| Nov 18, 2025 | 6.60 | 6.65 | 6.60 | 6.65 | 6.65 | -2.92% | - |
| Nov 17, 2025 | 6.95 | 6.95 | 6.85 | 6.85 | 6.85 | 2.24% | - |