Dentsu Soken Inc. (FRA:ISW)
Germany · Delayed Price · Currency is EUR 42.60
-0.80 (-1.84%)
Last updated: Dec 1, 2025, 8:35 AM CET
Dentsu Soken Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -1.84% | - |
| Nov 28, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - | - |
| Nov 27, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 0.93% | - |
| Nov 26, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -2.71% | - |
| Nov 25, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -0.45% | - |
| Nov 24, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 0.45% | - |
| Nov 21, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 2.79% | - |
| Nov 20, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -0.92% | - |
| Nov 19, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 0.46% | - |
| Nov 18, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -2.70% | - |
| Nov 17, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 3.26% | - |
| Nov 14, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -0.46% | - |
| Nov 13, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -0.46% | - |
| Nov 12, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 0.93% | - |
| Nov 11, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Nov 10, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.47% | - |
| Nov 7, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 0.94% | - |
| Nov 6, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - | - |
| Nov 5, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - | - |
| Nov 4, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -0.93% | - |
| Nov 3, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - | - |
| Oct 31, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 5.94% | - |
| Oct 30, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 1.00% | - |
| Oct 29, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 2.56% | - |
| Oct 28, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -2.01% | - |
| Oct 27, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 2.05% | - |
| Oct 24, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -1.52% | - |
| Oct 23, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 1.54% | - |
| Oct 22, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 2.09% | - |
| Oct 21, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 1.06% | - |
| Oct 20, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 1.61% | - |
| Oct 17, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -0.53% | - |
| Oct 16, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -1.06% | - |
| Oct 15, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 0.53% | - |
| Oct 14, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -2.59% | - |
| Oct 13, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -0.52% | - |
| Oct 10, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 1.04% | - |
| Oct 9, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -0.52% | - |
| Oct 8, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 1.58% | - |
| Oct 7, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 1.06% | - |
| Oct 6, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 0.53% | - |
| Oct 3, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 1.63% | - |
| Oct 2, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 0.55% | - |
| Oct 1, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -1.61% | - |
| 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% | - |