Daiwa Securities Group Inc. (FRA:DSE)
Germany · Delayed Price · Currency is EUR 9.55
+0.05 (0.53%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:DSE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1.06% | - |
| Aug 24, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.53% | - |
| Aug 21, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 1.08% | - |
| Aug 20, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 1.09% | - |
| Aug 19, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -2.66% | - |
| Aug 18, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| Aug 17, 2026 | 9.45 | 9.45 | 9.40 | 9.40 | 9.40 | -1.57% | - |
| Aug 14, 2026 | 9.60 | 9.60 | 9.55 | 9.55 | 9.55 | -1.04% | - |
| Aug 13, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Aug 12, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 2.66% | - |
| Aug 11, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.53% | - |
| Aug 10, 2026 | 9.60 | 9.60 | 9.45 | 9.45 | 9.45 | -3.08% | - |
| Aug 7, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.51% | - |
| Aug 6, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 1.03% | - |
| Aug 5, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | - |
| Aug 4, 2026 | 9.55 | 9.70 | 9.55 | 9.70 | 9.70 | -1.02% | - |
| Aug 3, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 3.70% | - |
| Jul 31, 2026 | 9.60 | 9.60 | 9.45 | 9.45 | 9.45 | 0.53% | - |
| Jul 30, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -7.84% | - |
| Jul 29, 2026 | 9.65 | 10.20 | 9.65 | 10.20 | 10.20 | 6.25% | 1,000 |
| Jul 28, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -2.54% | - |
| Jul 27, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 1.55% | 78 |
| Jul 24, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -1.02% | - |
| Jul 23, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 1.03% | - |
| Jul 22, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | - |
| Jul 21, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 2.65% | - |
| Jul 20, 2026 | 9.55 | 9.55 | 9.45 | 9.45 | 9.45 | - | - |
| 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 | - | - |