Daiwa Securities Group Inc. (FRA:DSE)
Germany · Delayed Price · Currency is EUR 9.50
+0.10 (1.06%)
At close: Oct 23, 2026
FRA:DSE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1.06% | - |
| Oct 22, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -2.08% | - |
| Oct 21, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 2.67% | - |
| Oct 20, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -2.09% | - |
| Oct 19, 2026 | 9.60 | 9.60 | 9.55 | 9.55 | 9.55 | 1.60% | - |
| Oct 16, 2026 | 9.65 | 9.65 | 9.40 | 9.40 | 9.40 | -1.57% | - |
| Oct 15, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.52% | - |
| Oct 14, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -2.04% | - |
| Oct 13, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 2.08% | - |
| Oct 12, 2026 | 9.55 | 9.60 | 9.55 | 9.60 | 9.60 | 0.52% | - |
| Oct 9, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -1.04% | - |
| Oct 8, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -1.03% | - |
| Oct 7, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.51% | - |
| Oct 6, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 3.16% | - |
| Oct 5, 2026 | 9.65 | 9.65 | 9.50 | 9.50 | 9.50 | -3.55% | - |
| Oct 2, 2026 | 9.70 | 9.85 | 9.70 | 9.85 | 9.85 | - | - |
| Oct 1, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -1.50% | - |
| Sep 30, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 2.56% | - |
| Sep 29, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -2.65% | - |
| Sep 28, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.02 | 0.99% | - |
| Sep 25, 2026 | 10.00 | 10.10 | 10.00 | 10.10 | 9.92 | 3.59% | - |
| Sep 24, 2026 | 9.80 | 9.80 | 9.75 | 9.75 | 9.57 | -2.50% | - |
| Sep 23, 2026 | 10.10 | 10.10 | 10.00 | 10.00 | 9.82 | -0.99% | - |
| Sep 22, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.92 | - | - |
| Sep 21, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.92 | - | - |
| Sep 18, 2026 | 10.00 | 10.10 | 10.00 | 10.10 | 9.92 | -0.98% | - |
| Sep 17, 2026 | 10.00 | 10.20 | 10.00 | 10.20 | 10.02 | 2.00% | - |
| Sep 16, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.82 | - | - |
| Sep 15, 2026 | 10.10 | 10.10 | 10.00 | 10.00 | 9.82 | -2.91% | - |
| Sep 14, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.11 | 0.98% | - |
| Sep 11, 2026 | 10.10 | 10.20 | 10.10 | 10.20 | 10.02 | 3.55% | - |
| Sep 10, 2026 | 10.10 | 10.10 | 9.85 | 9.85 | 9.67 | 1.55% | - |
| Sep 9, 2026 | 9.85 | 9.85 | 9.70 | 9.70 | 9.52 | -4.90% | - |
| Sep 8, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.02 | - | - |
| Sep 7, 2026 | 10.10 | 10.20 | 10.10 | 10.20 | 10.02 | 0.99% | - |
| Sep 4, 2026 | 10.00 | 10.10 | 10.00 | 10.10 | 9.92 | - | - |
| Sep 3, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.92 | 5.21% | - |
| Sep 2, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.43 | -2.04% | - |
| Sep 1, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.62 | 1.55% | - |
| Aug 31, 2026 | 9.80 | 9.80 | 9.65 | 9.65 | 9.48 | -1.03% | - |
| Aug 28, 2026 | 9.85 | 9.85 | 9.75 | 9.75 | 9.57 | 2.09% | - |
| Aug 27, 2026 | 9.60 | 9.60 | 9.55 | 9.55 | 9.38 | - | - |
| Aug 26, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.38 | 0.53% | - |
| Aug 25, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.33 | 1.06% | - |
| Aug 24, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.23 | 0.53% | - |
| Aug 21, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.18 | 1.08% | - |
| Aug 20, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.08 | 1.09% | - |
| Aug 19, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 8.98 | -2.66% | - |
| Aug 18, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.23 | - | - |
| Aug 17, 2026 | 9.45 | 9.45 | 9.40 | 9.40 | 9.23 | -1.57% | - |