Dah Sing Financial Holdings Limited (FRA:DSR)
Germany · Delayed Price · Currency is EUR 4.660
+0.040 (0.87%)
Last updated: Jul 21, 2026, 8:01 AM CET
FRA:DSR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 1.76% | - |
| Jul 17, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -1.73% | - |
| Jul 16, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 1.32% | - |
| Jul 15, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 2.70% | - |
| Jul 14, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.91% | - |
| Jul 13, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 1.38% | - |
| Jul 10, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.46% | - |
| Jul 9, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.91% | - |
| Jul 8, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 2.80% | - |
| Jul 7, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.47% | - |
| Jul 6, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.95% | - |
| Jul 3, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 2.43% | - |
| Jul 2, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Jul 1, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Jun 30, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -1.44% | - |
| Jun 29, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.48% | - |
| Jun 26, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Jun 25, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.95% | - |
| Jun 24, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.48% | - |
| Jun 23, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.95% | - |
| Jun 22, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.94% | - |
| Jun 19, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| Jun 18, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -1.84% | - |
| Jun 17, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -2.69% | - |
| Jun 16, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.90% | - |
| Jun 15, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 1.84% | - |
| Jun 12, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 5.85% | - |
| Jun 11, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.49% | - |
| Jun 10, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -2.45% | - |
| Jun 9, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.22 | 0.46% | - |
| Jun 8, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.20 | -0.46% | - |
| Jun 5, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.22 | -2.23% | - |
| Jun 4, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.32 | -0.44% | - |
| Jun 3, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.34 | 0.45% | - |
| Jun 2, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.32 | 0.45% | - |
| Jun 1, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.30 | - | - |
| May 29, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.30 | - | - |
| May 28, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.30 | -2.19% | - |
| May 27, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.40 | -1.30% | - |
| May 26, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.45 | - | - |
| May 25, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.45 | 0.87% | - |
| May 22, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.42 | 0.44% | - |
| May 21, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.40 | 0.88% | - |
| May 20, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.36 | -0.44% | - |
| May 19, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.38 | 0.89% | - |
| May 18, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.34 | -0.44% | - |
| May 15, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.36 | - | - |
| May 14, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.36 | -0.44% | - |
| May 13, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.38 | -0.44% | - |
| May 12, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.40 | 0.44% | - |