Dah Sing Financial Holdings Limited (FRA:DSR)
Germany · Delayed Price · Currency is EUR 3.220
-0.020 (-0.62%)
At close: Aug 1, 2025, 10:00 PM CET
Activision Blizzard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | - | -0.62% | - |
| Jul 31, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | - | 1.25% | - |
| Jul 30, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | - | -1.23% | 350 |
| Jul 29, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | - | - | 350 |
| Jul 28, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | - | 0.62% | 350 |
| Jul 25, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | - | -0.62% | 350 |
| Jul 24, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | - | -1.22% | - |
| Jul 23, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | - | -0.61% | 350 |
| Jul 22, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | - | - | - |
| Jul 21, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | - | 1.23% | 350 |
| Jul 18, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | - | 1.24% | 350 |
| Jul 17, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | - | -0.62% | 350 |
| Jul 16, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | - | -0.61% | 350 |
| Jul 15, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | - | - | 350 |
| Jul 14, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | - | -1.21% | 350 |
| Jul 11, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | - | 1.23% | 350 |
| Jul 10, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | - | 1.87% | 350 |
| Jul 9, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | - | -0.62% | - |
| Jul 8, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | - | 1.26% | 350 |
| Jul 7, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | - | -1.85% | 350 |
| Jul 4, 2025 | 3.20 | 3.24 | 3.20 | 3.24 | - | 0.62% | 350 |
| Jul 3, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | - | -0.62% | - |
| Jul 2, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | - | 1.25% | - |
| Jul 1, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | - | - | - |
| Jun 30, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | - | -0.62% | - |
| Jun 27, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | - | -0.62% | 60 |
| Jun 26, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | - | - | - |
| Jun 25, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | - | 1.25% | 60 |
| Jun 24, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | - | 0.63% | - |
| Jun 23, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | - | 1.27% | - |
| Jun 20, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | - | 2.61% | 60 |
| Jun 19, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | - | -3.16% | 60 |
| Jun 18, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | - | -1.25% | - |
| Jun 17, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | - | - | - |
| Jun 16, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | - | -0.62% | - |
| Jun 13, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | - | - | 60 |
| Jun 12, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | - | 3.21% | 60 |
| Jun 11, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | - | -0.64% | 60 |
| Jun 10, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | - | 2.61% | 60 |
| Jun 9, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | - | -1.92% | 60 |
| Jun 6, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | - | -0.64% | 60 |
| Jun 5, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | - | - | 60 |
| Jun 4, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | - | -3.68% | - |
| Jun 3, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | - | - | 60 |
| Jun 2, 2025 | 3.20 | 3.26 | 3.20 | 3.26 | - | - | 60 |
| May 30, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | - | -1.21% | 156 |
| May 29, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | - | 1.23% | - |
| May 28, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | - | -0.61% | - |
| May 27, 2025 | 3.22 | 3.28 | 3.22 | 3.28 | - | 1.86% | 156 |
| May 26, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | - | - | - |