Derwent London Plc (FRA:DVK)
Germany · Delayed Price · Currency is EUR 17.20
-0.20 (-1.15%)
At close: Mar 27, 2026
FRA:DVK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 16.70 | 17.20 | 16.70 | 17.20 | 17.20 | -1.15% | - |
| Mar 26, 2026 | 16.90 | 17.40 | 16.90 | 17.40 | 17.40 | 0.58% | - |
| Mar 25, 2026 | 16.60 | 17.30 | 16.60 | 17.30 | 17.30 | - | - |
| Mar 24, 2026 | 16.90 | 17.30 | 16.90 | 17.30 | 17.30 | -3.35% | - |
| Mar 23, 2026 | 17.00 | 17.90 | 16.90 | 17.90 | 17.90 | -3.24% | - |
| Mar 20, 2026 | 17.90 | 18.60 | 17.90 | 18.50 | 18.50 | -6.09% | 519 |
| Mar 19, 2026 | 18.70 | 19.70 | 18.50 | 19.70 | 19.70 | 2.60% | 50 |
| Mar 18, 2026 | 18.70 | 19.40 | 18.70 | 19.20 | 19.20 | -1.03% | - |
| Mar 17, 2026 | 18.40 | 19.40 | 18.40 | 19.40 | 19.40 | 1.57% | - |
| Mar 16, 2026 | 18.30 | 19.10 | 18.30 | 19.10 | 19.10 | 0.53% | - |
| Mar 13, 2026 | 18.40 | 20.00 | 18.40 | 19.00 | 19.00 | 0.53% | 168 |
| Mar 12, 2026 | 18.60 | 19.10 | 18.60 | 18.90 | 18.90 | -1.56% | - |
| Mar 11, 2026 | 18.90 | 19.20 | 18.90 | 19.20 | 19.20 | -1.03% | - |
| Mar 10, 2026 | 18.60 | 19.70 | 18.60 | 19.40 | 19.40 | 1.57% | - |
| Mar 9, 2026 | 19.20 | 19.30 | 19.10 | 19.10 | 19.10 | -4.02% | - |
| Mar 6, 2026 | 19.20 | 20.00 | 19.20 | 19.90 | 19.90 | 1.02% | - |
| Mar 5, 2026 | 19.10 | 20.20 | 19.10 | 19.70 | 19.70 | 1.03% | 151 |
| Mar 4, 2026 | 18.50 | 19.50 | 18.50 | 19.50 | 19.50 | 1.56% | 151 |
| Mar 3, 2026 | 19.30 | 19.30 | 19.20 | 19.20 | 19.20 | -4.00% | - |
| Mar 2, 2026 | 19.70 | 20.00 | 19.70 | 20.00 | 20.00 | -0.99% | - |
| Feb 27, 2026 | 19.10 | 20.20 | 19.10 | 20.20 | 20.20 | 1.00% | - |
| Feb 26, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Feb 25, 2026 | 19.20 | 20.00 | 19.20 | 20.00 | 20.00 | -0.99% | - |
| Feb 24, 2026 | 19.60 | 20.20 | 19.60 | 20.20 | 20.20 | - | - |
| Feb 23, 2026 | 19.20 | 20.20 | 19.20 | 20.20 | 20.20 | 1.00% | - |
| Feb 20, 2026 | 19.30 | 20.00 | 19.30 | 20.00 | 20.00 | - | - |
| Feb 19, 2026 | 19.60 | 20.00 | 19.60 | 20.00 | 20.00 | -0.99% | - |
| Feb 18, 2026 | 19.60 | 20.20 | 19.60 | 20.20 | 20.20 | - | - |
| Feb 17, 2026 | 19.40 | 20.20 | 19.40 | 20.20 | 20.20 | -0.98% | - |
| Feb 16, 2026 | 19.70 | 20.40 | 19.70 | 20.40 | 20.40 | 0.99% | - |
| Feb 13, 2026 | 21.00 | 21.00 | 20.20 | 20.20 | 20.20 | -3.81% | 50 |
| Feb 12, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -2.78% | - |
| Feb 11, 2026 | 20.60 | 21.60 | 20.60 | 21.60 | 21.60 | 1.89% | - |
| Feb 10, 2026 | 20.60 | 21.20 | 20.60 | 21.20 | 21.20 | 0.95% | - |
| Feb 9, 2026 | 20.60 | 22.60 | 20.60 | 21.00 | 21.00 | -2.78% | 19 |
| Feb 6, 2026 | 20.80 | 21.60 | 20.80 | 21.60 | 21.60 | 0.93% | - |
| Feb 5, 2026 | 21.20 | 21.40 | 21.20 | 21.40 | 21.40 | -2.73% | - |
| Feb 4, 2026 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | 1.85% | - |
| Feb 3, 2026 | 21.00 | 21.60 | 21.00 | 21.60 | 21.60 | -0.92% | - |
| Feb 2, 2026 | 21.20 | 21.80 | 21.20 | 21.80 | 21.80 | - | - |
| Jan 30, 2026 | 21.40 | 22.00 | 21.40 | 21.80 | 21.80 | -1.80% | - |
| Jan 29, 2026 | 21.40 | 22.20 | 21.40 | 22.20 | 22.20 | -5.13% | - |
| Jan 28, 2026 | 21.20 | 23.40 | 21.20 | 23.40 | 23.40 | 7.34% | 13 |
| Jan 27, 2026 | 21.20 | 21.80 | 21.20 | 21.80 | 21.80 | -0.91% | - |
| Jan 26, 2026 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | 1.85% | - |
| Jan 23, 2026 | 20.80 | 21.60 | 20.80 | 21.60 | 21.60 | - | - |
| Jan 22, 2026 | 20.60 | 21.60 | 20.60 | 21.60 | 21.60 | 1.89% | 231 |
| Jan 21, 2026 | 20.40 | 21.20 | 20.40 | 21.20 | 21.20 | - | - |
| Jan 20, 2026 | 20.80 | 21.20 | 20.80 | 21.20 | 21.20 | -4.50% | - |
| Jan 19, 2026 | 20.80 | 22.20 | 20.80 | 22.20 | 22.20 | -3.48% | 5 |