Dah Sing Financial Holdings Limited (FRA:DSR)
Germany · Delayed Price · Currency is EUR 4.980
+0.080 (1.63%)
At close: Sep 18, 2026
FRA:DSR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 1.63% | - |
| Sep 17, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.41% | - |
| Sep 16, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.83% | - |
| Sep 15, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -2.02% | - |
| Sep 14, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 2.92% | - |
| Sep 11, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Sep 10, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.40% | - |
| Sep 9, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.87 | - | - |
| Sep 8, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.87 | -0.99% | - |
| Sep 7, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.92 | -0.98% | - |
| Sep 4, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.97 | 2.00% | - |
| Sep 3, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.87 | - | - |
| Sep 2, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.87 | 1.21% | - |
| Sep 1, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.81 | - | - |
| Aug 31, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.81 | -4.08% | - |
| Aug 28, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.01 | - | - |
| Aug 27, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.01 | - | - |
| Aug 26, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.01 | 0.98% | - |
| Aug 25, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.97 | -0.97% | - |
| Aug 24, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.01 | - | - |
| Aug 21, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.01 | -0.96% | - |
| Aug 20, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.06 | 4.42% | - |
| Aug 19, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.85 | 0.40% | - |
| Aug 18, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.83 | -0.40% | - |
| Aug 17, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.85 | -1.39% | - |
| Aug 14, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.92 | 1.00% | - |
| Aug 13, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.87 | -0.99% | - |
| Aug 12, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.92 | -0.98% | - |
| Aug 11, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.97 | -0.97% | - |
| Aug 10, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.01 | -1.90% | - |
| Aug 7, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.11 | -0.94% | - |
| Aug 6, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.16 | -0.93% | - |
| Aug 5, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.21 | -0.93% | - |
| Aug 4, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.26 | -0.92% | - |
| Aug 3, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.31 | 0.93% | - |
| Jul 31, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.26 | - | - |
| Jul 30, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.26 | -0.92% | - |
| Jul 29, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.31 | 0.93% | - |
| Jul 28, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.26 | 0.93% | - |
| Jul 27, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.21 | 5.94% | - |
| Jul 24, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.92 | 7.45% | - |
| Jul 23, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.58 | 0.86% | - |
| Jul 22, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.54 | - | - |
| Jul 21, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.54 | 0.87% | - |
| Jul 20, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.50 | 1.76% | - |
| Jul 17, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.42 | -1.73% | - |
| Jul 16, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.50 | 1.32% | - |
| Jul 15, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.44 | 2.70% | - |
| Jul 14, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.32 | 0.91% | - |
| Jul 13, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.28 | 1.38% | - |