FRA:DT3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	114.70	114.70	113.60	113.60	-	-1.13%	-
Aug 25, 2026	116.86	116.86	113.84	114.90	114.90	-1.74%	-
Aug 24, 2026	111.94	116.94	111.94	116.94	116.94	4.43%	-
Aug 21, 2026	109.16	111.98	109.16	111.98	111.98	2.02%	-
Aug 20, 2026	112.42	112.42	108.18	109.76	109.76	-2.68%	-
Aug 19, 2026	112.46	113.64	112.46	112.78	112.78	-0.11%	76
Aug 18, 2026	111.28	114.04	111.28	112.90	112.90	0.91%	118
Aug 17, 2026	111.26	111.88	111.26	111.88	111.88	-0.30%	-
Aug 14, 2026	111.66	112.92	111.66	112.22	112.22	-0.23%	-
Aug 13, 2026	111.14	114.00	111.14	112.48	112.48	1.83%	58
Aug 12, 2026	110.46	110.46	110.46	110.46	110.46	-0.90%	-
Aug 11, 2026	111.46	111.46	111.46	111.46	111.46	-1.14%	-
Aug 10, 2026	112.74	112.74	112.74	112.74	112.74	-0.21%	-
Aug 7, 2026	111.82	113.54	110.16	112.98	112.98	0.75%	-
Aug 6, 2026	111.20	112.14	111.20	112.14	112.14	0.81%	25
Aug 5, 2026	113.16	113.40	111.24	111.24	111.24	-1.90%	-
Aug 4, 2026	112.32	113.78	110.82	113.40	113.40	0.78%	-
Aug 3, 2026	110.34	112.58	110.34	112.52	112.52	1.96%	-
Jul 31, 2026	111.64	111.64	110.04	110.36	110.36	-0.97%	-
Jul 30, 2026	112.38	112.38	110.56	111.44	111.44	-1.05%	-
Jul 29, 2026	110.50	113.22	110.34	112.62	112.62	1.02%	-
Jul 28, 2026	109.92	111.92	109.92	111.48	111.48	1.57%	-
Jul 27, 2026	105.88	109.76	105.88	109.76	109.76	3.74%	-
Jul 24, 2026	102.86	105.80	102.86	105.80	105.80	2.72%	-
Jul 23, 2026	106.50	106.50	103.00	103.00	103.00	-3.70%	78
Jul 22, 2026	109.58	110.26	106.96	106.96	106.96	-3.01%	-
Jul 21, 2026	110.50	110.50	109.54	110.28	110.28	-0.42%	-
Jul 20, 2026	109.38	110.98	109.38	110.74	110.74	0.65%	-
Jul 17, 2026	110.94	113.76	110.02	110.02	110.02	-1.89%	-
Jul 16, 2026	110.28	114.04	109.96	112.14	112.14	1.47%	-
Jul 15, 2026	108.46	111.10	108.46	110.52	110.52	1.51%	-
Jul 14, 2026	110.28	110.40	108.82	108.88	108.88	-2.02%	-
Jul 13, 2026	108.62	111.84	108.62	111.12	111.12	1.76%	-
Jul 10, 2026	105.28	109.30	105.28	109.20	109.20	3.14%	-
Jul 9, 2026	107.74	107.74	105.88	105.88	105.88	-2.18%	-
Jul 8, 2026	106.64	109.00	106.64	108.24	108.24	0.80%	166
Jul 7, 2026	105.70	108.12	105.70	107.38	107.38	1.28%	-
Jul 6, 2026	108.06	108.06	105.84	106.02	106.02	-1.72%	85
Jul 3, 2026	108.08	108.08	107.74	107.88	107.88	-0.70%	-
Jul 2, 2026	105.84	108.64	105.84	108.64	108.64	2.14%	-
Jul 1, 2026	105.18	106.92	105.18	106.36	106.36	0.61%	-
Jun 30, 2026	106.80	106.80	105.72	105.72	105.72	-1.21%	-
Jun 29, 2026	108.64	109.78	106.60	107.02	107.02	-1.85%	50
Jun 26, 2026	103.10	109.04	103.10	109.04	109.04	4.69%	76
Jun 25, 2026	100.70	104.16	100.70	104.16	104.16	-0.57%	107
Jun 24, 2026	99.17	104.76	99.17	104.76	104.76	4.47%	-
Jun 23, 2026	98.90	100.64	98.90	100.28	100.28	0.64%	-
Jun 22, 2026	97.38	100.82	97.28	99.64	99.64	2.61%	2
Jun 19, 2026	96.92	97.11	96.68	97.11	97.11	-0.28%	-
Jun 18, 2026	92.33	97.38	92.33	97.38	97.38	5.63%	-