Dah Sing Financial Holdings Limited (FRA:DSR)
Germany · Delayed Price · Currency is EUR 4.700
+0.020 (0.43%)
Last updated: Oct 23, 2026, 8:06 AM CEST
FRA:DSR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.43% | 460 |
| Oct 22, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -2.50% | - |
| Oct 21, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.42% | - |
| Oct 20, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.83% | - |
| Oct 19, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.42% | - |
| Oct 16, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Oct 15, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -2.83% | - |
| Oct 14, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -2.18% | - |
| Oct 13, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 2.64% | - |
| Oct 12, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 1.65% | - |
| Oct 9, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -1.63% | - |
| Oct 8, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -1.60% | - |
| Oct 7, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.40% | - |
| Oct 6, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.81% | - |
| Oct 5, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Oct 2, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -3.14% | - |
| Oct 1, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Sep 30, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Sep 29, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | - |
| Sep 28, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.00% | - |
| Sep 25, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1.21% | - |
| Sep 24, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Sep 23, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -1.20% | - |
| Sep 22, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.99% | - |
| Sep 21, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.41% | - |
| 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% | - |