Dai-ichi Life Holdings, Inc. (FRA:QHH)
Germany · Delayed Price · Currency is EUR 7.20
+0.10 (1.41%)
At close: Jan 29, 2026
Dai-ichi Life Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 7.25 | 7.30 | 7.25 | 7.30 | 7.30 | 1.39% | - |
| Jan 29, 2026 | 7.25 | 7.25 | 7.20 | 7.20 | 7.20 | 1.41% | - |
| Jan 28, 2026 | 7.15 | 7.15 | 7.10 | 7.10 | 7.10 | -0.70% | - |
| Jan 27, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Jan 26, 2026 | 7.20 | 7.20 | 7.15 | 7.15 | 7.15 | - | - |
| Jan 23, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Jan 22, 2026 | 7.10 | 7.15 | 7.10 | 7.15 | 7.15 | -1.38% | - |
| Jan 21, 2026 | 7.20 | 7.25 | 7.15 | 7.25 | 7.25 | -2.03% | 400 |
| Jan 20, 2026 | 7.45 | 7.45 | 7.40 | 7.40 | 7.40 | - | - |
| Jan 19, 2026 | 7.55 | 7.55 | 7.40 | 7.40 | 7.40 | -3.27% | - |
| Jan 16, 2026 | 7.60 | 7.65 | 7.60 | 7.65 | 7.65 | 1.32% | - |
| Jan 15, 2026 | 7.50 | 7.55 | 7.50 | 7.55 | 7.55 | 0.67% | - |
| Jan 14, 2026 | 7.50 | 7.55 | 7.50 | 7.50 | 7.50 | 0.67% | - |
| Jan 13, 2026 | 7.40 | 7.45 | 7.40 | 7.45 | 7.45 | -1.97% | - |
| Jan 12, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Jan 9, 2026 | 7.40 | 7.60 | 7.40 | 7.60 | 7.60 | 2.70% | 305 |
| Jan 8, 2026 | 7.35 | 7.40 | 7.35 | 7.40 | 7.40 | -1.99% | - |
| Jan 7, 2026 | 7.35 | 7.55 | 7.35 | 7.55 | 7.55 | 2.03% | 351 |
| Jan 6, 2026 | 7.45 | 7.45 | 7.40 | 7.40 | 7.40 | 2.07% | - |
| Jan 5, 2026 | 7.15 | 7.25 | 7.15 | 7.25 | 7.25 | 0.69% | - |
| Jan 2, 2026 | 7.05 | 7.20 | 7.05 | 7.20 | 7.20 | 2.13% | 40 |
| Dec 30, 2025 | 7.00 | 7.05 | 7.00 | 7.05 | 7.05 | - | - |
| Dec 29, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.71% | - |
| Dec 23, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 2.94% | - |
| Dec 22, 2025 | 6.95 | 6.95 | 6.50 | 6.80 | 6.80 | -2.16% | 803 |
| Dec 19, 2025 | 7.10 | 7.10 | 6.95 | 6.95 | 6.95 | -3.47% | - |
| Dec 18, 2025 | 7.00 | 7.20 | 7.00 | 7.20 | 7.20 | 2.13% | 1,000 |
| Dec 17, 2025 | 6.95 | 7.05 | 6.85 | 7.05 | 7.05 | 3.68% | 880 |
| Dec 16, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.73% | - |
| Dec 15, 2025 | 7.05 | 7.05 | 6.85 | 6.85 | 6.85 | 1.48% | - |
| Dec 12, 2025 | 6.90 | 6.90 | 6.75 | 6.75 | 6.75 | - | - |
| Dec 11, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 2.27% | - |
| Dec 10, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -1.49% | - |
| Dec 9, 2025 | 6.75 | 6.90 | 6.70 | 6.70 | 6.70 | - | 400 |
| Dec 8, 2025 | 6.75 | 6.75 | 6.70 | 6.70 | 6.70 | -1.47% | - |
| Dec 5, 2025 | 6.70 | 6.80 | 6.70 | 6.80 | 6.80 | 3.03% | 2,500 |
| Dec 4, 2025 | 6.65 | 6.65 | 6.60 | 6.60 | 6.60 | -0.75% | - |
| Dec 3, 2025 | 6.70 | 6.70 | 6.65 | 6.65 | 6.65 | 0.76% | - |
| Dec 2, 2025 | 6.65 | 6.65 | 6.60 | 6.60 | 6.60 | - | - |
| Dec 1, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.75% | - |
| Nov 28, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.75% | - |
| Nov 27, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Nov 26, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 4.69% | - |
| Nov 25, 2025 | 6.45 | 6.50 | 6.30 | 6.40 | 6.40 | -5.88% | 4,810 |
| Nov 24, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.74% | - |
| Nov 21, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Nov 20, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.75% | - |
| Nov 19, 2025 | 6.65 | 6.70 | 6.65 | 6.70 | 6.70 | 2.29% | - |
| Nov 18, 2025 | 6.65 | 6.65 | 6.55 | 6.55 | 6.55 | -2.24% | - |
| Nov 17, 2025 | 6.80 | 6.85 | 6.70 | 6.70 | 6.70 | -0.74% | - |