Dentsu Soken Inc. (FRA:ISW)
Germany flag Germany · Delayed Price · Currency is EUR
38.20
+0.40 (1.06%)
Oct 21, 2025, 4:00 PM EDT

Dentsu Soken Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202539.0039.0039.0039.0039.002.09%5
Oct 21, 202538.2038.2038.2038.2038.201.06%5
Oct 20, 202537.8037.8037.8037.8037.801.61%5
Oct 17, 202537.2037.2037.2037.2037.20-0.53%5
Oct 16, 202537.4037.4037.4037.4037.40-1.06%5
Oct 15, 202537.8037.8037.8037.8037.800.53%5
Oct 14, 202537.6037.6037.6037.6037.60-2.59%5
Oct 13, 202538.6038.6038.6038.6038.60-0.52%5
Oct 10, 202538.8038.8038.8038.8038.801.04%5
Oct 9, 202538.4038.4038.4038.4038.40-0.52%5
Oct 8, 202538.6038.6038.6038.6038.601.58%5
Oct 7, 202538.0038.0038.0038.0038.001.06%5
Oct 6, 202537.6037.6037.6037.6037.600.53%5
Oct 3, 202537.4037.4037.4037.4037.401.63%5
Oct 2, 202536.8036.8036.8036.8036.800.55%5
Oct 1, 202536.6036.6036.6036.6036.60-1.61%-
Sep 30, 202537.2037.2037.2037.2037.200.54%-
Sep 29, 202537.0037.0037.0037.0037.00-2.12%-
Sep 26, 202537.8037.8037.8037.8037.800.53%-
Sep 25, 202537.6037.6037.6037.6037.60-0.53%-
Sep 24, 202537.8037.8037.8037.8037.80-0.53%-
Sep 23, 202538.0038.0038.0038.0038.00-0.52%5
Sep 22, 202538.2038.2038.2038.2038.20-1.55%5
Sep 19, 202538.8038.8038.8038.8038.80-1.52%5
Sep 18, 202539.4039.4039.4039.4039.404.79%5
Sep 17, 202537.6037.6037.6037.6037.60-0.53%5
Sep 16, 202537.8037.8037.8037.8037.80-0.53%5
Sep 15, 202538.0038.0038.0038.0038.00-5
Sep 12, 202538.0038.0038.0038.0038.00-1.04%5
Sep 11, 202538.4038.4038.4038.4038.40-0.52%5
Sep 10, 202538.6038.6038.6038.6038.601.58%5
Sep 9, 202538.0038.0038.0038.0038.000.53%5
Sep 8, 202537.8037.8037.8037.8037.800.53%5
Sep 5, 202537.6037.6037.6037.6037.601.08%5
Sep 4, 202537.2037.2037.2037.2037.200.54%5
Sep 3, 202537.0037.0037.0037.0037.00-0.54%5
Sep 2, 202537.2037.2037.2037.2037.20-2.11%5
Sep 1, 202538.0038.0038.0038.0038.00-1.04%5
Aug 29, 202538.4038.4038.4038.4038.406.08%5
Aug 28, 202536.2036.2036.2036.2036.20-1.63%5
Aug 27, 202536.8036.8036.8036.8036.800.55%5
Aug 26, 202536.6036.6036.6036.6036.60-0.54%5
Aug 25, 202536.8036.8036.8036.8036.80-3.16%5
Aug 22, 202538.0038.0038.0038.0038.00-5
Aug 21, 202538.0038.0038.0038.0038.00-0.52%5
Aug 20, 202538.2038.2038.2038.2038.20-5
Aug 19, 202538.2038.2038.2038.2038.200.53%5
Aug 18, 202538.0038.0038.0038.0038.00-5
Aug 15, 202538.0038.0038.0038.0038.00-3.06%5
Aug 14, 202539.2039.2039.2039.2039.20-2.00%5