Dah Sing Financial Holdings Limited (FRA:DSR)
Germany · Delayed Price · Currency is EUR 3.880
0.00 (0.00%)
Last updated: Oct 22, 2025, 8:04 AM CET
FRA:DSR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | - | 1.03% | - |
| Oct 22, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | - | - | 350 |
| Oct 21, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | - | 1.04% | 350 |
| Oct 20, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | - | 1.05% | 350 |
| Oct 17, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | - | -0.52% | 350 |
| Oct 16, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | - | 2.69% | - |
| Oct 15, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | - | -0.53% | - |
| Oct 14, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | - | - | 350 |
| Oct 13, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | - | -0.53% | - |
| Oct 10, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | - | -1.57% | 350 |
| Oct 9, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | - | 4.95% | - |
| Oct 8, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | - | 1.11% | 350 |
| Oct 7, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | - | - | 350 |
| Oct 6, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | - | -1.10% | - |
| Oct 3, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | - | -1.09% | 350 |
| Oct 2, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | - | 1.66% | - |
| Oct 1, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | - | 0.56% | 350 |
| Sep 30, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | - | -1.10% | - |
| Sep 29, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | - | -0.55% | - |
| Sep 26, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | - | 1.10% | 350 |
| Sep 25, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | - | -1.09% | - |
| Sep 24, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | - | -1.08% | - |
| Sep 23, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | - | 1.65% | 350 |
| Sep 22, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | - | 1.68% | - |
| Sep 19, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | - | 0.56% | 350 |
| Sep 18, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | - | -1.11% | 350 |
| Sep 17, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | - | -2.70% | 350 |
| Sep 16, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | - | -0.54% | - |
| Sep 15, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | - | -0.53% | 350 |
| Sep 12, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | - | -0.53% | 350 |
| Sep 11, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | - | 1.62% | 350 |
| Sep 10, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | - | 1.09% | 350 |
| Sep 9, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | - | -1.08% | 350 |
| Sep 8, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | - | 1.65% | 350 |
| Sep 5, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | - | - | 350 |
| Sep 4, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | - | -4.21% | - |
| Sep 3, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | - | -0.52% | 350 |
| Sep 2, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | - | -0.52% | 350 |
| Sep 1, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | - | -0.52% | 350 |
| Aug 29, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | - | -1.53% | 350 |
| Aug 28, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | - | 0.51% | 350 |
| Aug 27, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | - | -2.50% | 350 |
| Aug 26, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | 1.52% | - |
| Aug 25, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | - | - | - |
| Aug 22, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | - | 4.79% | 350 |
| Aug 21, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | - | 8.05% | 350 |
| Aug 20, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | - | 8.07% | 350 |
| Aug 19, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | - | - | 350 |
| Aug 18, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | - | -0.62% | 350 |
| Aug 15, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | - | 0.62% | 350 |