FRA:DT3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	115.90	115.90	115.90	115.90	115.90	4.57%	-
Oct 22, 2026	110.84	110.84	110.84	110.84	110.84	0.07%	-
Oct 21, 2026	110.76	110.76	110.76	110.76	110.76	1.21%	-
Oct 20, 2026	109.44	109.44	109.44	109.44	109.44	-1.03%	-
Oct 19, 2026	110.58	110.58	110.58	110.58	110.58	0.20%	-
Oct 16, 2026	110.36	110.36	110.36	110.36	110.36	-0.13%	-
Oct 15, 2026	110.50	110.50	110.50	110.50	110.50	6.68%	-
Oct 14, 2026	103.58	103.58	103.58	103.58	103.58	-1.41%	-
Oct 13, 2026	105.06	105.06	105.06	105.06	105.06	-0.85%	-
Oct 12, 2026	105.96	105.96	105.96	105.96	105.96	0.72%	-
Oct 9, 2026	105.20	105.20	105.20	105.20	105.20	1.88%	-
Oct 8, 2026	103.26	103.26	103.26	103.26	103.26	-1.21%	-
Oct 7, 2026	102.76	104.52	102.76	104.52	104.52	1.32%	-
Oct 6, 2026	100.86	103.16	100.78	103.16	103.16	2.50%	-
Oct 5, 2026	99.70	100.64	99.70	100.64	100.64	-0.83%	-
Oct 2, 2026	101.48	101.48	101.48	101.48	101.48	1.46%	-
Oct 1, 2026	100.02	100.02	100.02	100.02	100.02	0.33%	-
Sep 30, 2026	99.69	99.69	99.69	99.69	99.69	-1.80%	9
Sep 29, 2026	101.52	101.52	101.52	101.52	101.52	1.59%	-
Sep 28, 2026	99.93	99.93	99.93	99.93	99.93	0.58%	-
Sep 25, 2026	99.35	99.35	99.35	99.35	99.35	0.67%	-
Sep 24, 2026	98.69	98.69	98.69	98.69	98.69	-2.58%	-
Sep 23, 2026	100.54	101.30	100.54	101.30	101.30	3.35%	33
Sep 22, 2026	98.02	98.02	98.02	98.02	98.02	0.32%	-
Sep 21, 2026	97.71	97.71	97.71	97.71	97.71	-1.54%	-
Sep 18, 2026	99.24	99.24	99.24	99.24	99.24	0.97%	-
Sep 17, 2026	98.29	98.29	98.29	98.29	98.29	1.02%	-
Sep 16, 2026	97.30	97.30	97.30	97.30	97.30	-5.05%	-
Sep 15, 2026	102.48	102.48	102.48	102.48	102.48	0.73%	-
Sep 14, 2026	101.74	101.74	101.74	101.74	101.74	-0.39%	-
Sep 11, 2026	102.14	102.14	102.14	102.14	102.14	-0.14%	-
Sep 10, 2026	101.66	102.28	101.66	102.28	102.28	-3.56%	-
Sep 9, 2026	106.06	106.06	106.06	106.06	106.06	-5.03%	-
Sep 8, 2026	111.68	111.68	111.68	111.68	111.68	-0.41%	-
Sep 7, 2026	112.14	112.14	112.14	112.14	112.14	-	-
Sep 4, 2026	112.14	112.14	112.14	112.14	112.14	-1.32%	-
Sep 3, 2026	113.22	113.64	113.22	113.64	113.64	-0.59%	-
Sep 2, 2026	113.08	114.32	113.08	114.32	114.32	1.17%	-
Sep 1, 2026	108.66	113.00	108.66	113.00	113.00	2.86%	47
Aug 31, 2026	109.86	109.86	109.86	109.86	109.86	1.16%	-
Aug 28, 2026	108.60	108.60	108.60	108.60	108.60	-0.98%	-
Aug 27, 2026	114.34	114.40	104.82	109.68	109.68	-2.96%	58
Aug 26, 2026	114.70	114.70	113.02	113.02	113.02	-1.64%	-
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%	-