FRA:DT3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	109.38	110.00	109.38	110.00	-	-0.02%	-
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%	-
Jun 17, 2026	94.92	94.92	92.19	92.19	92.19	-3.54%	-
Jun 16, 2026	97.05	97.05	95.57	95.57	95.57	-1.40%	-
Jun 15, 2026	98.67	100.30	96.93	96.93	96.93	-1.65%	2
Jun 12, 2026	99.00	99.00	98.56	98.56	98.56	-0.65%	-
Jun 11, 2026	95.29	99.20	95.29	99.20	99.20	3.92%	-
Jun 10, 2026	96.47	96.47	95.46	95.46	95.46	-2.14%	-
Jun 9, 2026	92.91	97.55	92.91	97.55	97.55	4.18%	-
Jun 8, 2026	93.57	94.12	93.57	93.64	93.64	-1.19%	-
Jun 5, 2026	93.65	94.77	93.65	94.77	94.77	0.16%	-
Jun 4, 2026	96.49	96.49	94.62	94.62	94.62	-2.33%	-
Jun 3, 2026	93.53	96.88	93.53	96.88	96.88	3.15%	-
Jun 2, 2026	94.84	94.84	93.92	93.92	93.92	-2.01%	-
Jun 1, 2026	99.54	99.54	95.85	95.85	95.85	-3.75%	-
May 29, 2026	96.58	99.58	96.58	99.58	99.58	2.20%	-
May 28, 2026	82.54	98.22	82.54	97.44	97.44	18.61%	108
May 27, 2026	80.22	82.15	80.09	82.15	82.15	2.24%	-
May 26, 2026	81.79	81.79	79.32	80.35	80.35	-1.99%	-
May 25, 2026	81.83	81.98	81.83	81.98	81.98	0.24%	-
May 22, 2026	82.22	82.92	81.70	81.78	81.78	-0.69%	-
May 21, 2026	79.86	82.35	78.52	82.35	82.35	2.69%	-
May 20, 2026	77.70	80.19	77.17	80.19	80.19	2.95%	110
May 19, 2026	77.82	77.89	77.03	77.89	77.89	-0.50%	-
May 18, 2026	76.41	78.28	75.13	78.28	78.28	1.50%	10
May 15, 2026	76.76	77.36	76.76	77.12	77.12	-0.26%	-
May 14, 2026	73.88	77.32	73.88	77.32	77.32	4.36%	-
May 13, 2026	75.53	75.53	73.85	74.09	74.09	-2.50%	135
May 12, 2026	76.24	76.47	75.61	75.99	75.99	-0.72%	-