Derwent London Plc (FRA:DVK)
Germany · Delayed Price · Currency is EUR 20.00
-0.20 (-0.99%)
Last updated: Jun 3, 2026, 3:25 PM CET
FRA:DVK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 19.40 | 20.40 | 19.40 | 20.20 | 20.20 | 2.02% | - |
| Jun 1, 2026 | 19.60 | 20.00 | 19.60 | 19.80 | 19.80 | -8.33% | - |
| May 29, 2026 | 19.50 | 21.60 | 19.50 | 21.60 | 21.60 | 8.00% | 20 |
| May 28, 2026 | 19.40 | 20.00 | 19.40 | 20.00 | 20.00 | - | - |
| May 27, 2026 | 19.20 | 20.00 | 19.20 | 20.00 | 20.00 | - | - |
| May 26, 2026 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 5.26% | - |
| May 25, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -3.06% | - |
| May 22, 2026 | 18.80 | 19.60 | 18.80 | 19.60 | 19.60 | 1.03% | - |
| May 21, 2026 | 18.70 | 19.40 | 18.70 | 19.40 | 19.40 | 2.11% | - |
| May 20, 2026 | 18.50 | 19.10 | 18.50 | 19.00 | 19.00 | -1.55% | - |
| May 19, 2026 | 18.70 | 19.50 | 18.70 | 19.30 | 19.30 | 1.05% | - |
| May 18, 2026 | 18.30 | 19.10 | 18.30 | 19.10 | 19.10 | 1.06% | - |
| May 15, 2026 | 18.80 | 19.10 | 18.80 | 18.90 | 18.90 | -2.58% | - |
| May 14, 2026 | 18.80 | 19.40 | 18.80 | 19.40 | 19.40 | 2.65% | - |
| May 13, 2026 | 18.60 | 19.10 | 18.60 | 18.90 | 18.90 | -2.07% | - |
| May 12, 2026 | 18.90 | 19.50 | 18.90 | 19.30 | 19.30 | -2.03% | - |
| May 11, 2026 | 19.30 | 19.80 | 19.30 | 19.70 | 19.70 | -1.50% | - |
| May 8, 2026 | 19.40 | 20.00 | 19.40 | 20.00 | 20.00 | - | 100 |
| May 7, 2026 | 19.40 | 20.00 | 19.40 | 20.00 | 20.00 | - | - |
| May 6, 2026 | 18.80 | 20.00 | 18.80 | 20.00 | 20.00 | 4.71% | - |
| May 5, 2026 | 19.00 | 19.40 | 19.00 | 19.10 | 19.10 | 0.53% | - |
| May 4, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.55% | - |
| Apr 30, 2026 | 18.70 | 19.30 | 18.70 | 19.30 | 19.30 | -0.52% | - |
| Apr 29, 2026 | 19.10 | 19.70 | 19.10 | 19.40 | 19.40 | -1.52% | - |
| Apr 28, 2026 | 19.20 | 19.80 | 19.20 | 19.70 | 19.70 | -0.51% | - |
| Apr 27, 2026 | 19.30 | 19.90 | 19.30 | 19.80 | 19.80 | -0.50% | - |
| Apr 24, 2026 | 19.00 | 19.90 | 19.00 | 19.90 | 19.90 | 1.53% | - |
| Apr 23, 2026 | 19.60 | 19.70 | 19.60 | 19.60 | 19.60 | -6.26% | - |
| 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 |