Daiwa House Industry Co., Ltd. (FRA:DWH)
Germany · Delayed Price · Currency is EUR 25.20
+0.40 (1.61%)
Last updated: Jul 28, 2026, 8:09 AM CET
FRA:DWH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 2.48% | - |
| Jul 24, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.83% | - |
| Jul 23, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -2.44% | - |
| Jul 22, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.81% | - |
| Jul 21, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.81% | - |
| Jul 20, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.82% | - |
| Jul 17, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.81% | - |
| Jul 16, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | - |
| Jul 15, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.82% | - |
| Jul 14, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.83% | - |
| Jul 13, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.82% | - |
| Jul 10, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.83% | - |
| Jul 9, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.82% | - |
| Jul 8, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Jul 7, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.83% | - |
| Jul 6, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Jul 3, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 1.68% | - |
| Jul 2, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 2.59% | - |
| Jul 1, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -2.52% | - |
| Jun 30, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.85% | - |
| Jun 29, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| Jun 26, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| Jun 25, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 1.72% | - |
| Jun 24, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.87% | 75 |
| Jun 23, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.88% | - |
| Jun 22, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -1.72% | - |
| Jun 19, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.85% | - |
| Jun 18, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -1.68% | - |
| Jun 17, 2026 | 23.40 | 23.80 | 23.40 | 23.80 | 23.80 | 3.48% | 48 |
| Jun 16, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.86% | - |
| Jun 15, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.87% | - |
| Jun 12, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -2.54% | - |
| Jun 11, 2026 | 23.00 | 23.60 | 23.00 | 23.60 | 23.60 | 1.72% | 50 |
| Jun 10, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Jun 9, 2026 | 22.60 | 23.20 | 22.60 | 23.20 | 23.20 | 2.65% | 316 |
| Jun 8, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.89% | - |
| Jun 5, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.88% | - |
| Jun 4, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.88% | 50 |
| Jun 3, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | 50 |
| Jun 2, 2026 | 22.20 | 22.80 | 22.20 | 22.80 | 22.80 | 0.88% | 50 |
| Jun 1, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -4.24% | - |
| May 29, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | 19 |
| May 28, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.85% | - |
| May 27, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.85% | - |
| May 26, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| May 25, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.84% | - |
| May 22, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| May 21, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -1.65% | - |
| May 20, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| May 19, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.83% | - |