Daiwa Securities Group Inc. (FRA:DSE)
Germany · Delayed Price · Currency is EUR 8.30
+0.15 (1.84%)
At close: Mar 27, 2026
FRA:DSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1.84% | - |
| Mar 26, 2026 | 8.30 | 8.30 | 8.15 | 8.15 | 8.15 | -1.81% | - |
| Mar 25, 2026 | 8.25 | 8.30 | 8.25 | 8.30 | 8.30 | 2.47% | - |
| Mar 24, 2026 | 8.00 | 8.10 | 8.00 | 8.10 | 8.10 | 1.89% | - |
| Mar 23, 2026 | 7.70 | 7.95 | 7.70 | 7.95 | 7.95 | 1.92% | - |
| Mar 20, 2026 | 7.85 | 7.85 | 7.80 | 7.80 | 7.80 | -0.64% | - |
| Mar 19, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1.29% | - |
| Mar 18, 2026 | 8.00 | 8.00 | 7.75 | 7.75 | 7.75 | -1.27% | - |
| Mar 17, 2026 | 7.75 | 7.85 | 7.75 | 7.85 | 7.85 | 1.29% | - |
| Mar 16, 2026 | 7.70 | 7.75 | 7.70 | 7.75 | 7.75 | 1.97% | - |
| Mar 13, 2026 | 7.65 | 7.65 | 7.60 | 7.60 | 7.60 | - | - |
| Mar 12, 2026 | 7.70 | 7.70 | 7.60 | 7.60 | 7.60 | -6.17% | - |
| Mar 11, 2026 | 8.05 | 8.40 | 7.95 | 8.10 | 8.10 | 1.25% | 2,052 |
| Mar 10, 2026 | 7.95 | 8.00 | 7.95 | 8.00 | 8.00 | 1.27% | - |
| Mar 9, 2026 | 7.55 | 7.90 | 7.55 | 7.90 | 7.90 | - | - |
| Mar 6, 2026 | 8.15 | 8.15 | 7.90 | 7.90 | 7.90 | - | - |
| Mar 5, 2026 | 8.15 | 8.15 | 7.90 | 7.90 | 7.90 | -2.47% | - |
| Mar 4, 2026 | 7.85 | 8.10 | 7.85 | 8.10 | 8.10 | 1.89% | - |
| Mar 3, 2026 | 8.15 | 8.15 | 7.95 | 7.95 | 7.95 | -5.36% | - |
| Mar 2, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -3.45% | - |
| Feb 27, 2026 | 8.75 | 8.75 | 8.70 | 8.70 | 8.70 | 1.75% | - |
| Feb 26, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -1.16% | - |
| Feb 25, 2026 | 8.55 | 8.65 | 8.55 | 8.65 | 8.65 | - | - |
| Feb 24, 2026 | 8.50 | 8.65 | 8.50 | 8.65 | 8.65 | 0.58% | - |
| Feb 23, 2026 | 8.95 | 8.95 | 8.60 | 8.60 | 8.60 | 0.58% | 100 |
| Feb 20, 2026 | 8.50 | 8.55 | 8.50 | 8.55 | 8.55 | -1.16% | - |
| Feb 19, 2026 | 8.70 | 8.70 | 8.65 | 8.65 | 8.65 | 0.58% | - |
| Feb 18, 2026 | 8.60 | 9.00 | 8.60 | 8.60 | 8.60 | -1.15% | 60 |
| Feb 17, 2026 | 8.65 | 8.70 | 8.65 | 8.70 | 8.70 | 1.16% | - |
| Feb 16, 2026 | 8.65 | 8.65 | 8.60 | 8.60 | 8.60 | -4.44% | - |
| Feb 13, 2026 | 8.90 | 9.00 | 8.90 | 9.00 | 9.00 | - | - |
| Feb 12, 2026 | 9.20 | 9.20 | 9.00 | 9.00 | 9.00 | -1.64% | - |
| Feb 11, 2026 | 9.05 | 9.15 | 9.05 | 9.15 | 9.15 | 1.67% | - |
| Feb 10, 2026 | 8.80 | 9.00 | 8.80 | 9.00 | 9.00 | 3.45% | - |
| Feb 9, 2026 | 8.55 | 8.70 | 8.55 | 8.70 | 8.70 | 1.75% | - |
| Feb 6, 2026 | 8.25 | 8.55 | 8.25 | 8.55 | 8.55 | 4.27% | - |
| Feb 5, 2026 | 8.15 | 8.20 | 8.15 | 8.20 | 8.20 | 1.23% | - |
| Feb 4, 2026 | 8.15 | 8.15 | 8.10 | 8.10 | 8.10 | 1.89% | - |
| Feb 3, 2026 | 8.05 | 8.05 | 7.95 | 7.95 | 7.95 | 3.25% | - |
| Feb 2, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -3.75% | - |
| 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% | - |