Daiwa House Industry Co., Ltd. (FRA:DWH)
Germany · Delayed Price · Currency is EUR 25.40
-0.20 (-0.78%)
Last updated: Apr 23, 2026, 8:54 AM CET
FRA:DWH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 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 | -2.94% | - |
| 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 |
| Mar 20, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.44 | - | - |
| Mar 19, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.44 | -1.41% | - |
| Mar 18, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 27.83 | 0.71% | - |
| Mar 17, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 27.64 | - | - |
| Mar 16, 2026 | 28.00 | 28.20 | 28.00 | 28.20 | 27.64 | - | 102 |
| Mar 13, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 27.64 | - | - |
| Mar 12, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 27.64 | -1.40% | - |
| Mar 11, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.03 | -2.72% | - |
| Mar 10, 2026 | 28.80 | 29.40 | 28.80 | 29.40 | 28.81 | 3.52% | 293 |
| Mar 9, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 27.83 | -1.39% | - |
| Mar 6, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.23 | 0.70% | - |
| Mar 5, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.03 | -2.05% | - |
| Mar 4, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 28.62 | -0.68% | - |
| Mar 3, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 28.81 | -2.00% | - |
| Mar 2, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.40 | -2.60% | - |
| Feb 27, 2026 | 30.40 | 30.80 | 30.40 | 30.80 | 30.19 | 2.67% | 65 |
| Feb 26, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.40 | -0.66% | - |
| Feb 25, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 29.60 | 0.67% | - |
| Feb 24, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.40 | - | - |
| Feb 23, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.40 | 0.67% | - |
| Feb 20, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.21 | -0.67% | - |
| Feb 19, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.40 | -3.23% | - |
| Feb 18, 2026 | 30.20 | 31.00 | 30.20 | 31.00 | 30.38 | 4.73% | 32 |
| Feb 17, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.01 | - | - |
| Feb 16, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.01 | -6.33% | - |
| Feb 13, 2026 | 30.40 | 31.60 | 30.40 | 31.60 | 30.97 | 1.94% | 641 |
| Feb 12, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.38 | 1.97% | - |
| Feb 11, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 29.79 | 2.01% | - |