Derwent London Plc (FRA:DVK)
Germany · Delayed Price · Currency is EUR 19.50
-0.10 (-0.51%)
Last updated: Apr 24, 2026, 9:55 AM CET
FRA:DVK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 19.60 | 19.70 | 19.60 | 19.70 | - | -8.80% | - |
| Apr 22, 2026 | 19.40 | 21.60 | 19.40 | 21.60 | 20.91 | 8.00% | 270 |
| Apr 21, 2026 | 19.00 | 20.00 | 19.00 | 20.00 | 19.36 | 1.01% | - |
| Apr 20, 2026 | 19.50 | 19.80 | 19.50 | 19.80 | 19.17 | -5.71% | - |
| Apr 17, 2026 | 19.20 | 21.00 | 19.20 | 21.00 | 20.33 | 5.00% | 256 |
| Apr 16, 2026 | 19.10 | 20.00 | 19.10 | 20.00 | 19.36 | -3.85% | - |
| Apr 15, 2026 | 18.80 | 20.80 | 18.80 | 20.80 | 20.14 | 7.77% | 2 |
| Apr 14, 2026 | 17.90 | 19.30 | 17.90 | 19.30 | 18.68 | 5.46% | - |
| Apr 13, 2026 | 18.00 | 18.40 | 18.00 | 18.30 | 17.72 | -2.14% | - |
| Apr 10, 2026 | 18.00 | 18.70 | 18.00 | 18.70 | 18.10 | 1.63% | - |
| Apr 9, 2026 | 18.10 | 18.50 | 18.10 | 18.40 | 17.81 | -3.16% | - |
| Apr 8, 2026 | 17.20 | 19.00 | 17.20 | 19.00 | 18.39 | 5.56% | - |
| Apr 7, 2026 | 17.50 | 18.00 | 17.50 | 18.00 | 17.42 | 1.12% | - |
| Apr 2, 2026 | 17.60 | 18.00 | 17.60 | 17.80 | 17.23 | -1.66% | - |
| Apr 1, 2026 | 17.20 | 18.10 | 17.20 | 18.10 | 17.52 | 1.69% | - |
| Mar 31, 2026 | 17.00 | 17.80 | 17.00 | 17.80 | 17.23 | 2.89% | - |
| Mar 30, 2026 | 16.60 | 17.30 | 16.60 | 17.30 | 16.75 | 0.58% | - |
| Mar 27, 2026 | 16.70 | 17.20 | 16.70 | 17.20 | 16.65 | -1.15% | - |
| Mar 26, 2026 | 16.90 | 17.40 | 16.90 | 17.40 | 16.84 | 0.58% | - |
| Mar 25, 2026 | 16.60 | 17.30 | 16.60 | 17.30 | 16.75 | - | - |
| Mar 24, 2026 | 16.90 | 17.30 | 16.90 | 17.30 | 16.75 | -3.35% | - |
| Mar 23, 2026 | 17.00 | 17.90 | 16.90 | 17.90 | 17.33 | -3.24% | - |
| Mar 20, 2026 | 17.90 | 18.60 | 17.90 | 18.50 | 17.91 | -6.09% | 519 |
| Mar 19, 2026 | 18.70 | 19.70 | 18.50 | 19.70 | 19.07 | 2.60% | 50 |
| Mar 18, 2026 | 18.70 | 19.40 | 18.70 | 19.20 | 18.59 | -1.03% | - |
| Mar 17, 2026 | 18.40 | 19.40 | 18.40 | 19.40 | 18.78 | 1.57% | - |
| Mar 16, 2026 | 18.30 | 19.10 | 18.30 | 19.10 | 18.49 | 0.53% | - |
| Mar 13, 2026 | 18.40 | 20.00 | 18.40 | 19.00 | 18.39 | 0.53% | 168 |
| Mar 12, 2026 | 18.60 | 19.10 | 18.60 | 18.90 | 18.30 | -1.56% | - |
| Mar 11, 2026 | 18.90 | 19.20 | 18.90 | 19.20 | 18.59 | -1.03% | - |
| Mar 10, 2026 | 18.60 | 19.70 | 18.60 | 19.40 | 18.78 | 1.57% | - |
| Mar 9, 2026 | 19.20 | 19.30 | 19.10 | 19.10 | 18.49 | -4.02% | - |
| Mar 6, 2026 | 19.20 | 20.00 | 19.20 | 19.90 | 19.26 | 1.02% | - |
| Mar 5, 2026 | 19.10 | 20.20 | 19.10 | 19.70 | 19.07 | 1.03% | 151 |
| Mar 4, 2026 | 18.50 | 19.50 | 18.50 | 19.50 | 18.88 | 1.56% | 151 |
| Mar 3, 2026 | 19.30 | 19.30 | 19.20 | 19.20 | 18.59 | -4.00% | - |
| Mar 2, 2026 | 19.70 | 20.00 | 19.70 | 20.00 | 19.36 | -0.99% | - |
| Feb 27, 2026 | 19.10 | 20.20 | 19.10 | 20.20 | 19.55 | 1.00% | - |
| Feb 26, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.36 | - | - |
| Feb 25, 2026 | 19.20 | 20.00 | 19.20 | 20.00 | 19.36 | -0.99% | - |
| Feb 24, 2026 | 19.60 | 20.20 | 19.60 | 20.20 | 19.55 | - | - |
| Feb 23, 2026 | 19.20 | 20.20 | 19.20 | 20.20 | 19.55 | 1.00% | - |
| Feb 20, 2026 | 19.30 | 20.00 | 19.30 | 20.00 | 19.36 | - | - |
| Feb 19, 2026 | 19.60 | 20.00 | 19.60 | 20.00 | 19.36 | -0.99% | - |
| Feb 18, 2026 | 19.60 | 20.20 | 19.60 | 20.20 | 19.55 | - | - |
| Feb 17, 2026 | 19.40 | 20.20 | 19.40 | 20.20 | 19.55 | -0.98% | - |
| Feb 16, 2026 | 19.70 | 20.40 | 19.70 | 20.40 | 19.75 | 0.99% | - |
| Feb 13, 2026 | 21.00 | 21.00 | 20.20 | 20.20 | 19.55 | -3.81% | 50 |
| Feb 12, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.33 | -2.78% | - |
| Feb 11, 2026 | 20.60 | 21.60 | 20.60 | 21.60 | 20.91 | 1.89% | - |