Dah Sing Banking Group Limited (FRA:RY2)
Germany · Delayed Price · Currency is EUR 1.070
-0.010 (-0.93%)
Last updated: Sep 9, 2025, 8:01 AM CET
Dah Sing Banking Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1.07 | 1.08 | 1.07 | 1.08 | - | - | - |
| Sep 8, 2025 | 1.09 | 1.09 | 1.08 | 1.08 | - | - | 50 |
| Sep 5, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | - | 1.89% | 50 |
| Sep 4, 2025 | 1.07 | 1.07 | 1.06 | 1.06 | - | -6.19% | 50 |
| Sep 3, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | - | - | 50 |
| Sep 2, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | - | -0.88% | 50 |
| Sep 1, 2025 | 1.13 | 1.14 | 1.13 | 1.14 | - | - | 50 |
| Aug 29, 2025 | 1.14 | 1.16 | 1.14 | 1.14 | - | -1.72% | 50 |
| Aug 28, 2025 | 1.14 | 1.16 | 1.14 | 1.16 | - | 0.87% | 3,275 |
| Aug 27, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | - | -1.71% | 3,275 |
| Aug 26, 2025 | 1.18 | 1.18 | 1.17 | 1.17 | - | -1.68% | - |
| Aug 25, 2025 | 1.17 | 1.19 | 1.16 | 1.19 | - | 4.39% | 3,275 |
| Aug 22, 2025 | 1.15 | 1.15 | 1.14 | 1.14 | - | 2.70% | 615 |
| Aug 21, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | - | 4.72% | 615 |
| Aug 20, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | - | 6.00% | - |
| Aug 19, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | 615 |
| Aug 18, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | - | -1.96% | 615 |
| Aug 15, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | - | -0.97% | 615 |
| Aug 14, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | - | 1.98% | 615 |
| Aug 13, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | - | - | 615 |
| Aug 12, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | - | - | 615 |
| Aug 11, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | - | - | 615 |
| Aug 8, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | - | - | 615 |
| Aug 7, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | - | 1.51% | 615 |
| Aug 6, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | -1.49% | 615 |
| Aug 5, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | - | 2.02% | 615 |
| Aug 4, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | - | -1.00% | 615 |
| Aug 1, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | -0.99% | 615 |
| Jul 31, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | - | -1.94% | - |
| Jul 30, 2025 | 1.01 | 1.03 | 1.01 | 1.03 | - | - | 615 |
| Jul 29, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | - | - | 615 |
| Jul 28, 2025 | 1.01 | 1.03 | 1.01 | 1.03 | - | 1.98% | 615 |
| Jul 25, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | - | - | 615 |
| Jul 24, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | - | -0.98% | - |
| Jul 23, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | - | -0.97% | 615 |
| Jul 22, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | - | -0.96% | - |
| Jul 21, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | - | -0.95% | 615 |
| Jul 18, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | - | - | 615 |
| Jul 17, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | - | -1.87% | 615 |
| Jul 16, 2025 | 1.06 | 1.07 | 1.06 | 1.07 | - | -0.93% | 615 |
| Jul 15, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | - | 0.93% | 615 |
| Jul 14, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | - | 1.90% | 615 |
| Jul 11, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | - | -1.87% | 615 |
| Jul 10, 2025 | 1.06 | 1.07 | 1.06 | 1.07 | - | 3.88% | 615 |
| Jul 9, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | - | - | - |
| Jul 8, 2025 | 1.03 | 1.05 | 1.03 | 1.03 | - | - | 25 |
| Jul 7, 2025 | 1.01 | 1.03 | 1.01 | 1.03 | - | 0.98% | 13 |
| Jul 4, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | - | - | 13 |
| Jul 3, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | - | 0.99% | 13 |
| Jul 2, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | - | 4.12% | - |