PT Bank Danamon Indonesia Tbk (FRA:HX9)
Germany · Delayed Price · Currency is EUR 0.2080
-0.0040 (-1.89%)
Last updated: Jun 3, 2026, 3:25 PM CET
FRA:HX9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -1.89% | - |
| Jun 2, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.85% | - |
| Jun 1, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 3.85% | - |
| May 29, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -5.45% | - |
| May 28, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| May 27, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.90% | - |
| May 26, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.63% | - |
| May 25, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 7.55% | - |
| May 22, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.75% | - |
| May 21, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.68% | - |
| May 20, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 9.80% | - |
| May 19, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 6.25% | - |
| May 18, 2026 | 0.15 | 0.19 | 0.15 | 0.19 | 0.19 | -4.00% | - |
| May 15, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.91% | - |
| May 14, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 3.00% | - |
| May 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.96% | - |
| May 12, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -3.77% | 500 |
| May 11, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| May 8, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 11.58% | - |
| May 7, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -0.52% | - |
| May 6, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -6.37% | - |
| May 5, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.00% | - |
| May 4, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.96% | - |
| Apr 29, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 16.57% | - |
| Apr 28, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -6.42% | - |
| Apr 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.09% | - |
| Apr 24, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -6.37% | - |
| Apr 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 12.71% | - |
| 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 | 0.97% | - |
| 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 | - | - |