Daiwa Securities Group Inc. (FRA:DSE)
Germany · Delayed Price · Currency is EUR 7.85
0.00 (0.00%)
Last updated: Apr 23, 2026, 8:02 AM CET
FRA:DSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | - | -0.63% | - |
| Apr 22, 2026 | 7.85 | 7.90 | 7.85 | 7.90 | 7.90 | 0.64% | - |
| Apr 21, 2026 | 7.95 | 7.95 | 7.85 | 7.85 | 7.85 | -2.48% | - |
| Apr 20, 2026 | 7.95 | 8.05 | 7.95 | 8.05 | 8.05 | - | - |
| Apr 17, 2026 | 7.95 | 8.05 | 7.95 | 8.05 | 8.05 | - | - |
| Apr 16, 2026 | 8.15 | 8.15 | 8.05 | 8.05 | 8.05 | -1.23% | - |
| Apr 15, 2026 | 8.05 | 8.15 | 8.05 | 8.15 | 8.15 | -0.61% | - |
| Apr 14, 2026 | 8.05 | 8.45 | 8.05 | 8.20 | 8.20 | 1.86% | 200 |
| Apr 13, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.62% | - |
| Apr 10, 2026 | 8.15 | 8.15 | 8.10 | 8.10 | 8.10 | - | - |
| Apr 9, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -2.99% | - |
| Apr 8, 2026 | 8.25 | 8.35 | 8.25 | 8.35 | 8.35 | 5.70% | - |
| Apr 7, 2026 | 7.85 | 7.90 | 7.85 | 7.90 | 7.90 | -2.47% | - |
| Apr 2, 2026 | 8.00 | 8.10 | 8.00 | 8.10 | 8.10 | -0.61% | - |
| Apr 1, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 1.24% | - |
| Mar 31, 2026 | 7.85 | 8.05 | 7.85 | 8.05 | 8.05 | 2.55% | - |
| Mar 30, 2026 | 7.95 | 7.95 | 7.85 | 7.85 | 7.85 | -5.42% | - |
| Mar 27, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.14 | 1.84% | - |
| Mar 26, 2026 | 8.30 | 8.30 | 8.15 | 8.15 | 8.00 | -1.81% | - |
| Mar 25, 2026 | 8.25 | 8.30 | 8.25 | 8.30 | 8.14 | 2.47% | - |
| Mar 24, 2026 | 8.00 | 8.10 | 8.00 | 8.10 | 7.95 | 1.89% | - |
| Mar 23, 2026 | 7.70 | 7.95 | 7.70 | 7.95 | 7.80 | 1.92% | - |
| Mar 20, 2026 | 7.85 | 7.85 | 7.80 | 7.80 | 7.65 | -0.64% | - |
| Mar 19, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.70 | 1.29% | - |
| Mar 18, 2026 | 8.00 | 8.00 | 7.75 | 7.75 | 7.60 | -1.27% | - |
| Mar 17, 2026 | 7.75 | 7.85 | 7.75 | 7.85 | 7.70 | 1.29% | - |
| Mar 16, 2026 | 7.70 | 7.75 | 7.70 | 7.75 | 7.60 | 1.97% | - |
| Mar 13, 2026 | 7.65 | 7.65 | 7.60 | 7.60 | 7.46 | - | - |
| Mar 12, 2026 | 7.70 | 7.70 | 7.60 | 7.60 | 7.46 | -6.17% | - |
| Mar 11, 2026 | 8.05 | 8.40 | 7.95 | 8.10 | 7.95 | 1.25% | 2,052 |
| Mar 10, 2026 | 7.95 | 8.00 | 7.95 | 8.00 | 7.85 | 1.27% | - |
| Mar 9, 2026 | 7.55 | 7.90 | 7.55 | 7.90 | 7.75 | - | - |
| Mar 6, 2026 | 8.15 | 8.15 | 7.90 | 7.90 | 7.75 | - | - |
| Mar 5, 2026 | 8.15 | 8.15 | 7.90 | 7.90 | 7.75 | -2.47% | - |
| Mar 4, 2026 | 7.85 | 8.10 | 7.85 | 8.10 | 7.95 | 1.89% | - |
| Mar 3, 2026 | 8.15 | 8.15 | 7.95 | 7.95 | 7.80 | -5.36% | - |
| Mar 2, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.24 | -3.45% | - |
| Feb 27, 2026 | 8.75 | 8.75 | 8.70 | 8.70 | 8.54 | 1.75% | - |
| Feb 26, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.39 | -1.16% | - |
| Feb 25, 2026 | 8.55 | 8.65 | 8.55 | 8.65 | 8.49 | - | - |
| Feb 24, 2026 | 8.50 | 8.65 | 8.50 | 8.65 | 8.49 | 0.58% | - |
| Feb 23, 2026 | 8.95 | 8.95 | 8.60 | 8.60 | 8.44 | 0.58% | 100 |
| Feb 20, 2026 | 8.50 | 8.55 | 8.50 | 8.55 | 8.39 | -1.16% | - |
| Feb 19, 2026 | 8.70 | 8.70 | 8.65 | 8.65 | 8.49 | 0.58% | - |
| Feb 18, 2026 | 8.60 | 9.00 | 8.60 | 8.60 | 8.44 | -1.15% | 60 |
| Feb 17, 2026 | 8.65 | 8.70 | 8.65 | 8.70 | 8.54 | 1.16% | - |
| Feb 16, 2026 | 8.65 | 8.65 | 8.60 | 8.60 | 8.44 | -4.44% | - |
| Feb 13, 2026 | 8.90 | 9.00 | 8.90 | 9.00 | 8.83 | - | - |
| Feb 12, 2026 | 9.20 | 9.20 | 9.00 | 9.00 | 8.83 | -1.64% | - |
| Feb 11, 2026 | 9.05 | 9.15 | 9.05 | 9.15 | 8.98 | 1.67% | - |