Dah Sing Financial Holdings Limited (FRA:DSR)
Germany · Delayed Price · Currency is EUR 3.700
+0.040 (1.09%)
Last updated: Sep 10, 2025, 8:02 AM CET
FRA:DSR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | - | -0.62% | - |
| Aug 13, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | - | -0.61% | 350 |
| Aug 12, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | - | 3.16% | 350 |
| Aug 11, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | - | -0.63% | 350 |
| Aug 8, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | - | - | 350 |
| Aug 7, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | - | -0.63% | 350 |
| Aug 6, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | - | - | 350 |
| Aug 5, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | - | 1.27% | 350 |
| Aug 4, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | - | -1.86% | 350 |
| Aug 1, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | - | -0.62% | 350 |
| 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% | - |