Dentsu Soken Inc. (FRA:ISW)
Germany · Delayed Price · Currency is EUR 14.10
-0.10 (-0.70%)
Last updated: Jul 21, 2026, 8:01 AM CET
FRA:ISW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | - | -0.70% | - |
| Jul 17, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.70% | - |
| Jul 16, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.70% | - |
| Jul 15, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.69% | - |
| Jul 14, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.70% | - |
| Jul 13, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -1.38% | - |
| Jul 10, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 1.40% | - |
| Jul 9, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.69% | - |
| Jul 8, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.70% | - |
| Jul 7, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Jul 6, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -1.38% | - |
| Jul 3, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 14.17% | - |
| Jul 2, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 12.39% | - |
| Jul 1, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.88% | - |
| Jun 30, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 4.59% | - |
| Jun 29, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 3.04% | - |
| Jun 26, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.58 | - | - |
| Jun 25, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.58 | - | - |
| Jun 24, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.58 | 0.94% | - |
| Jun 23, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.48 | 0.95% | - |
| Jun 22, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.38 | -0.94% | - |
| Jun 19, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.48 | -1.85% | - |
| Jun 18, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.68 | 1.89% | - |
| Jun 17, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.48 | -0.93% | - |
| Jun 16, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.58 | - | - |
| Jun 15, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.58 | - | - |
| Jun 12, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.58 | -3.60% | - |
| Jun 11, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 10.97 | -0.89% | - |
| Jun 10, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.07 | - | - |
| Jun 9, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.07 | 0.90% | - |
| Jun 8, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 10.97 | -2.63% | - |
| Jun 5, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.27 | 1.79% | - |
| Jun 4, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.07 | -0.88% | - |
| Jun 3, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.17 | -3.42% | - |
| Jun 2, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.57 | 0.86% | - |
| Jun 1, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.47 | 5.45% | - |
| May 29, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.87 | 0.92% | - |
| May 28, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.78 | -1.80% | - |
| May 27, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 10.97 | - | - |
| May 26, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 10.97 | -0.89% | - |
| May 25, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.07 | -0.88% | - |
| May 22, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.17 | - | - |
| May 21, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.17 | - | - |
| May 20, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.17 | -0.88% | - |
| May 19, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.27 | - | - |
| May 18, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.27 | 1.79% | - |
| May 15, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.07 | - | - |
| May 14, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.07 | -2.61% | - |
| May 13, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.37 | 1.77% | - |
| May 12, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.17 | -1.74% | - |