Dentsu Soken Inc. (FRA:ISW)
Germany · Delayed Price · Currency is EUR 37.00
-0.80 (-2.12%)
At close: Sep 29, 2025
Dentsu Soken Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 0.54% | - |
| Sep 29, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -2.12% | - |
| Sep 26, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 0.53% | - |
| Sep 25, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -0.53% | - |
| Sep 24, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -0.53% | - |
| Sep 23, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -0.52% | 5 |
| Sep 22, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -1.55% | 5 |
| Sep 19, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -1.52% | 5 |
| Sep 18, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 4.79% | 5 |
| Sep 17, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -0.53% | 5 |
| Sep 16, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -0.53% | 5 |
| Sep 15, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 5 |
| Sep 12, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -1.04% | 5 |
| Sep 11, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -0.52% | 5 |
| Sep 10, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 1.58% | 5 |
| Sep 9, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.53% | 5 |
| Sep 8, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 0.53% | 5 |
| Sep 5, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 1.08% | 5 |
| Sep 4, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 0.54% | 5 |
| Sep 3, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -0.54% | 5 |
| Sep 2, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -2.11% | 5 |
| Sep 1, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -1.04% | 5 |
| Aug 29, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 6.08% | 5 |
| Aug 28, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -1.63% | 5 |
| Aug 27, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 0.55% | 5 |
| Aug 26, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -0.54% | 5 |
| Aug 25, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -3.16% | 5 |
| Aug 22, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 5 |
| Aug 21, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -0.52% | 5 |
| Aug 20, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - | 5 |
| Aug 19, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 0.53% | 5 |
| Aug 18, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 5 |
| Aug 15, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -3.06% | 5 |
| Aug 14, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -2.00% | 5 |
| Aug 13, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 1.52% | 5 |
| Aug 12, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 1.55% | 5 |
| Aug 11, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -0.51% | 5 |
| Aug 8, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -1.02% | 5 |
| Aug 7, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 0.51% | 5 |
| Aug 6, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -1.01% | 5 |
| Aug 5, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | 5 |
| Aug 4, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 3.13% | 5 |
| Aug 1, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -1.03% | 5 |
| Jul 31, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 3.19% | 5 |
| Jul 30, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 3.87% | 5 |
| Jul 29, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 3.43% | 5 |
| Jul 28, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -1.69% | 5 |
| Jul 25, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | 5 |
| Jul 24, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 0.56% | 5 |
| Jul 23, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -2.75% | 5 |