Dah Sing Financial Holdings Limited (FRA:DSR)
Germany · Delayed Price · Currency is EUR 3.640
-0.020 (-0.55%)
At close: Sep 29, 2025
FRA:DSR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.10% | - |
| Sep 29, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -0.55% | - |
| Sep 26, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 1.10% | - |
| Sep 25, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -1.09% | - |
| Sep 24, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -1.08% | - |
| Sep 23, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 1.65% | - |
| Sep 22, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 1.68% | - |
| Sep 19, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.56% | - |
| Sep 18, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -1.11% | - |
| Sep 17, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -2.70% | - |
| Sep 16, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.54% | - |
| Sep 15, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -0.53% | - |
| Sep 12, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -0.53% | - |
| Sep 11, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 1.62% | - |
| Sep 10, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 1.09% | - |
| Sep 9, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -1.08% | - |
| Sep 8, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 1.65% | - |
| Sep 5, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Sep 4, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -4.21% | - |
| Sep 3, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.67 | -0.52% | - |
| Sep 2, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.69 | -0.52% | - |
| Sep 1, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.71 | -0.52% | - |
| Aug 29, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.73 | -1.53% | - |
| Aug 28, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.79 | 0.51% | - |
| Aug 27, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.77 | -2.50% | - |
| Aug 26, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 3.87 | 1.52% | - |
| Aug 25, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.81 | - | - |
| Aug 22, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.81 | 4.79% | - |
| Aug 21, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.63 | 8.05% | - |
| Aug 20, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.36 | 8.07% | - |
| Aug 19, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.11 | - | - |
| Aug 18, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.11 | -0.62% | - |
| Aug 15, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.13 | 0.62% | - |
| Aug 14, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.11 | -0.62% | - |
| Aug 13, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.13 | -0.61% | - |
| Aug 12, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.15 | 3.16% | - |
| Aug 11, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.05 | -0.63% | - |
| Aug 8, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.07 | - | - |
| Aug 7, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.07 | -0.63% | - |
| Aug 6, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.09 | - | - |
| Aug 5, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.09 | 1.27% | - |
| Aug 4, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.05 | -1.86% | - |
| Aug 1, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.11 | -0.62% | - |
| Jul 31, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.13 | 1.25% | - |
| Jul 30, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.09 | -1.23% | - |
| Jul 29, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.13 | - | - |
| Jul 28, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.13 | 0.62% | - |
| Jul 25, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.11 | -0.62% | - |
| Jul 24, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.13 | -1.22% | - |
| Jul 23, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.17 | -0.61% | - |