PT Bank Danamon Indonesia Tbk (FRA:HX9)
Germany · Delayed Price · Currency is EUR 0.1900
-0.0140 (-6.86%)
Last updated: Apr 24, 2026, 9:55 AM CET
FRA:HX9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | - | 8.29% | - |
| Apr 22, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 25.69% | - |
| Apr 21, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 20.00% | - |
| Apr 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.45% | - |
| Apr 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.65% | - |
| Apr 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.88% | - |
| Apr 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.87% | - |
| Apr 14, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | - |
| Apr 13, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -0.86% | - |
| Apr 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.92% | - |
| Apr 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | 0.83% | - |
| Apr 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | 0.83% | - |
| Apr 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | -1.64% | - |
| Apr 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | - | - |
| Apr 1, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | 0.83% | - |
| Mar 31, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | - | - |
| Mar 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | - | - |
| Mar 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | -1.63% | - |
| Mar 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.82% | - |
| Mar 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | 2.52% | - |
| Mar 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | - | - |
| Mar 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | -0.83% | - |
| Mar 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | - | - |
| Mar 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | - | - |
| Mar 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | - | - |
| Mar 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | 1.69% | - |
| Mar 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | -0.84% | - |
| Mar 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | -0.83% | - |
| Mar 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | -0.83% | - |
| Mar 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | - | - |
| Mar 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | -12.95% | - |
| Mar 9, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.13 | 11.20% | 500 |
| Mar 6, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.12 | -1.57% | - |
| Mar 5, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | 2.42% | - |
| Mar 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.88% | - |
| Mar 3, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | -12.84% | - |
| Mar 2, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.14 | 10.45% | 2,000 |
| Feb 27, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.74% | - |
| Feb 26, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.13 | 0.75% | - |
| Feb 25, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Feb 24, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.47% | - |
| Feb 23, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.13 | 3.82% | - |
| Feb 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | 1.55% | - |
| Feb 19, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | 4.03% | - |
| Feb 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.64% | - |
| Feb 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | 0.83% | - |
| Feb 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | - | - |
| Feb 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | -0.82% | - |
| Feb 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | -0.81% | - |
| Feb 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.82% | - |