Daiwa Securities Group Inc. (FRA:DSE)
Germany · Delayed Price · Currency is EUR 9.70
+0.25 (2.65%)
Last updated: Jul 21, 2026, 8:01 AM CET
FRA:DSE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 1.06% | - |
| Jul 17, 2026 | 9.30 | 9.45 | 9.30 | 9.45 | 9.45 | -4.55% | - |
| Jul 16, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.51% | - |
| Jul 15, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 3.68% | - |
| Jul 14, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 2.15% | - |
| Jul 13, 2026 | 9.40 | 9.40 | 9.30 | 9.30 | 9.30 | -1.06% | - |
| Jul 10, 2026 | 9.35 | 9.40 | 9.35 | 9.40 | 9.40 | 3.30% | - |
| Jul 9, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -1.09% | - |
| Jul 8, 2026 | 9.40 | 9.40 | 9.20 | 9.20 | 9.20 | -0.54% | - |
| Jul 7, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 2.21% | - |
| Jul 6, 2026 | 9.00 | 9.05 | 9.00 | 9.05 | 9.05 | 1.69% | - |
| Jul 3, 2026 | 8.85 | 8.90 | 8.85 | 8.90 | 8.90 | 2.30% | - |
| Jul 2, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 1.75% | - |
| Jul 1, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0.59% | - |
| Jun 30, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.58% | - |
| Jun 29, 2026 | 8.60 | 8.60 | 8.55 | 8.55 | 8.55 | 0.59% | - |
| Jun 26, 2026 | 8.45 | 8.50 | 8.45 | 8.50 | 8.50 | 0.59% | - |
| Jun 25, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.60% | - |
| Jun 24, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.59% | - |
| Jun 23, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -2.31% | - |
| Jun 22, 2026 | 8.60 | 8.65 | 8.60 | 8.65 | 8.65 | 2.37% | - |
| Jun 19, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -2.87% | - |
| Jun 18, 2026 | 8.55 | 8.70 | 8.55 | 8.70 | 8.70 | 3.57% | - |
| Jun 17, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Jun 16, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Jun 15, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 1.82% | - |
| Jun 12, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1.85% | - |
| Jun 11, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.22% | - |
| Jun 10, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 2.50% | - |
| Jun 9, 2026 | 8.25 | 8.25 | 8.00 | 8.00 | 8.00 | -4.19% | - |
| Jun 8, 2026 | 8.05 | 8.35 | 8.05 | 8.35 | 8.35 | 5.03% | - |
| Jun 5, 2026 | 8.15 | 8.15 | 7.95 | 7.95 | 7.95 | -1.24% | - |
| Jun 4, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.63% | - |
| Jun 3, 2026 | 8.10 | 8.10 | 8.00 | 8.00 | 8.00 | 0.63% | - |
| Jun 2, 2026 | 7.85 | 7.95 | 7.85 | 7.95 | 7.95 | 1.27% | - |
| Jun 1, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -0.63% | - |
| May 29, 2026 | 7.85 | 7.90 | 7.85 | 7.90 | 7.90 | 0.64% | - |
| May 28, 2026 | 7.75 | 7.85 | 7.75 | 7.85 | 7.85 | -1.26% | - |
| May 27, 2026 | 7.75 | 7.95 | 7.75 | 7.95 | 7.95 | 0.63% | - |
| May 26, 2026 | 7.85 | 7.90 | 7.85 | 7.90 | 7.90 | - | - |
| May 25, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| May 22, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.86% | - |
| May 21, 2026 | 7.95 | 8.05 | 7.95 | 8.05 | 8.05 | 0.63% | - |
| May 20, 2026 | 7.80 | 8.00 | 7.80 | 8.00 | 8.00 | 1.91% | - |
| May 19, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.64% | - |
| May 18, 2026 | 7.75 | 7.80 | 7.75 | 7.80 | 7.80 | -1.27% | - |
| May 15, 2026 | 7.80 | 7.90 | 7.80 | 7.90 | 7.90 | 1.28% | - |
| May 14, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.64% | - |
| May 13, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1.29% | - |
| May 12, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1.97% | - |