Derwent London Plc (FRA:DVK)
Germany · Delayed Price · Currency is EUR 21.80
-0.40 (-1.80%)
At close: Jan 30, 2026
Derwent London Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 20.60 | 23.00 | 20.60 | 23.00 | 23.00 | 7.48% | 230 |
| Jan 15, 2026 | 20.20 | 21.40 | 20.20 | 21.40 | 21.40 | 4.90% | - |
| Jan 14, 2026 | 19.90 | 20.40 | 19.90 | 20.40 | 20.40 | -0.97% | - |
| Jan 13, 2026 | 20.00 | 20.80 | 20.00 | 20.60 | 20.60 | -1.90% | - |
| Jan 12, 2026 | 20.20 | 21.00 | 20.20 | 21.00 | 21.00 | - | - |
| Jan 9, 2026 | 20.60 | 21.20 | 20.60 | 21.00 | 21.00 | -0.94% | - |
| Jan 8, 2026 | 20.20 | 21.20 | 20.20 | 21.20 | 21.20 | 1.92% | - |
| Jan 7, 2026 | 19.50 | 20.80 | 19.50 | 20.80 | 20.80 | 4.00% | - |
| Jan 6, 2026 | 21.60 | 22.00 | 19.80 | 20.00 | 20.00 | 1.52% | 50 |
| Jan 5, 2026 | 19.00 | 19.70 | 19.00 | 19.70 | 19.70 | 0.51% | - |
| Jan 2, 2026 | 19.00 | 20.80 | 19.00 | 19.60 | 19.60 | 1.55% | 67 |
| Dec 30, 2025 | 18.70 | 19.30 | 18.70 | 19.30 | 19.30 | - | - |
| Dec 29, 2025 | 18.50 | 19.30 | 18.50 | 19.30 | 19.30 | 1.05% | - |
| Dec 23, 2025 | 18.40 | 19.10 | 18.40 | 19.10 | 19.10 | 1.06% | - |
| Dec 22, 2025 | 18.30 | 18.90 | 18.30 | 18.90 | 18.90 | 1.07% | - |
| Dec 19, 2025 | 18.40 | 18.90 | 18.40 | 18.70 | 18.70 | -1.06% | - |
| Dec 18, 2025 | 18.20 | 18.90 | 18.20 | 18.90 | 18.90 | 1.07% | - |
| Dec 17, 2025 | 17.90 | 18.70 | 17.90 | 18.70 | 18.70 | -3.61% | 1 |
| Dec 16, 2025 | 17.80 | 19.40 | 17.80 | 19.40 | 19.40 | 5.43% | 250 |
| Dec 15, 2025 | 17.80 | 18.50 | 17.80 | 18.40 | 18.40 | -0.54% | - |
| Dec 12, 2025 | 17.60 | 18.50 | 17.60 | 18.50 | 18.50 | 2.21% | - |
| Dec 11, 2025 | 17.50 | 18.10 | 17.50 | 18.10 | 18.10 | -0.55% | - |
| Dec 10, 2025 | 18.00 | 18.20 | 18.00 | 18.20 | 18.20 | - | 50 |
| Dec 9, 2025 | 17.60 | 18.20 | 17.60 | 18.20 | 18.20 | -1.62% | - |
| Dec 8, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -2.12% | - |
| Dec 5, 2025 | 18.30 | 18.90 | 18.30 | 18.90 | 18.90 | - | - |
| Dec 4, 2025 | 18.30 | 19.00 | 18.30 | 18.90 | 18.90 | - | - |
| Dec 3, 2025 | 18.40 | 19.00 | 18.40 | 18.90 | 18.90 | -0.53% | - |
| Dec 2, 2025 | 18.40 | 19.00 | 18.40 | 19.00 | 19.00 | 0.53% | - |
| Dec 1, 2025 | 18.40 | 18.90 | 18.40 | 18.90 | 18.90 | -1.05% | - |
| Nov 28, 2025 | 18.30 | 19.10 | 18.30 | 19.10 | 19.10 | 3.24% | - |
| Nov 27, 2025 | 18.20 | 18.80 | 18.20 | 18.50 | 18.50 | - | - |
| Nov 26, 2025 | 17.80 | 18.50 | 17.80 | 18.50 | 18.50 | 1.65% | - |
| Nov 25, 2025 | 17.60 | 18.20 | 17.60 | 18.20 | 18.20 | 1.11% | - |
| Nov 24, 2025 | 17.70 | 18.20 | 17.70 | 18.00 | 18.00 | -1.64% | - |
| Nov 21, 2025 | 17.60 | 18.30 | 17.60 | 18.30 | 18.30 | - | - |
| Nov 20, 2025 | 17.90 | 18.60 | 17.90 | 18.30 | 18.30 | -1.08% | - |
| Nov 19, 2025 | 18.20 | 19.10 | 18.20 | 18.50 | 18.50 | -1.07% | 50 |
| Nov 18, 2025 | 18.40 | 18.80 | 18.40 | 18.70 | 18.70 | -2.09% | - |
| Nov 17, 2025 | 18.60 | 19.30 | 18.60 | 19.10 | 19.10 | -0.52% | - |