Dentsu Soken Inc. (FRA:ISW)
Germany · Delayed Price · Currency is EUR 14.60
-0.70 (-4.58%)
At close: Jan 9, 2026
Dentsu Soken Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -4.58% | - |
| Jan 8, 2026 | 14.80 | 15.30 | 14.80 | 15.30 | 15.30 | 5.52% | 150 |
| Jan 7, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Jan 6, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 1.40% | - |
| Jan 5, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -5.30% | - |
| Jan 2, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 3.42% | 6 |
| Dec 30, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -3.31% | - |
| Dec 29, 2025 | 14.80 | 15.10 | 14.80 | 15.10 | 15.10 | 10.49% | 300 |
| Dec 23, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | 13.56 | 0.99% | - |
| Dec 22, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.43 | -3.80% | - |
| Dec 19, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 13.96 | 0.48% | - |
| Dec 18, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.89 | - | - |
| Dec 17, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.89 | -0.48% | - |
| Dec 16, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 13.96 | -2.31% | - |
| Dec 15, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.29 | 0.93% | 21 |
| Dec 12, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.16 | -0.46% | - |
| Dec 11, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.22 | 0.46% | - |
| Dec 10, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.16 | 1.91% | - |
| Dec 9, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.89 | -0.94% | - |
| Dec 8, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.02 | 0.47% | - |
| Dec 5, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 13.96 | - | - |
| Dec 4, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 13.96 | 0.48% | - |
| Dec 3, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.89 | -0.94% | - |
| Dec 2, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.02 | -0.47% | - |
| Dec 1, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.09 | -1.85% | - |
| Nov 28, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.36 | - | - |
| Nov 27, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.36 | 0.93% | - |
| Nov 26, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.22 | -2.71% | - |
| Nov 25, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.62 | -0.45% | - |
| Nov 24, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.69 | 0.45% | - |
| Nov 21, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.62 | 2.79% | - |
| Nov 20, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.22 | -0.93% | - |
| Nov 19, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.36 | 0.47% | - |
| Nov 18, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.29 | -2.70% | - |
| Nov 17, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.69 | 3.26% | - |
| Nov 14, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.22 | -0.47% | - |
| Nov 13, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.29 | -0.46% | - |
| Nov 12, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.36 | 0.93% | - |
| Nov 11, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.22 | - | - |
| Nov 10, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.22 | 0.46% | - |
| Nov 7, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.16 | 0.95% | - |
| Nov 6, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.02 | - | - |
| Nov 5, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.02 | - | - |
| Nov 4, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.02 | -0.94% | - |
| Nov 3, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.16 | - | - |
| Oct 31, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.16 | 5.94% | - |
| Oct 30, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.36 | 1.01% | - |
| Oct 29, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.23 | 2.56% | - |
| Oct 28, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.90 | -2.01% | - |
| Oct 27, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.16 | 2.05% | - |