Daiwa House Industry Co., Ltd. (FRA:DWH)
Germany · Delayed Price · Currency is EUR 22.80
0.00 (0.00%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:DWH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 18, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.83% | - |
| May 15, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| May 14, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -2.42% | - |
| May 13, 2026 | 25.80 | 25.80 | 24.80 | 24.80 | 24.80 | -3.13% | 99 |
| May 12, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | 32 |
| May 11, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.78% | - |
| May 8, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | - |
| May 7, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.77% | - |
| May 6, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1.56% | - |
| May 5, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | - |
| May 4, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 1.59% | - |
| Apr 30, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -2.33% | - |
| Apr 29, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | - |
| Apr 28, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 2.38% | - |
| Apr 27, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| Apr 24, 2026 | 25.40 | 25.40 | 25.20 | 25.20 | 25.20 | -0.79% | 200 |
| Apr 23, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.78% | - |
| Apr 22, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -1.54% | - |
| Apr 21, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -2.26% | - |
| Apr 20, 2026 | 26.00 | 26.60 | 26.00 | 26.60 | 26.60 | 3.10% | 46 |
| Apr 17, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.77% | - |
| Apr 16, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Apr 15, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.78% | - |
| Apr 14, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.77% | - |
| Apr 13, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -1.52% | - |
| Apr 10, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -1.49% | - |
| Apr 9, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.74% | - |
| Apr 8, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.75% | - |
| Apr 7, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | - |
| Apr 2, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | - |
| Apr 1, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -1.47% | - |
| Mar 31, 2026 | 26.80 | 27.20 | 26.80 | 27.20 | 27.20 | 3.03% | 25 |
| Mar 30, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.97% | - |
| Mar 27, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 26.66 | 0.74% | - |
| Mar 26, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.46 | -1.46% | - |
| Mar 25, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 26.85 | - | - |
| Mar 24, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 26.85 | -2.14% | - |
| Mar 23, 2026 | 27.20 | 28.00 | 27.20 | 28.00 | 27.44 | - | 9 |