Dah Sing Banking Group Limited (FRA:RY2)
Germany · Delayed Price · Currency is EUR 1.050
-0.030 (-2.78%)
At close: Sep 25, 2025
Dah Sing Banking Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 1.90% | 212 |
| Sep 26, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | - | 212 |
| Sep 25, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -2.78% | 212 |
| Sep 24, 2025 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | 1.89% | 212 |
| Sep 23, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.95% | 50 |
| Sep 22, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.94% | 50 |
| Sep 19, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.95% | 50 |
| Sep 18, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.94% | 50 |
| Sep 17, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 50 |
| Sep 16, 2025 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -1.85% | 50 |
| Sep 15, 2025 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -2.70% | 50 |
| Sep 12, 2025 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | 0.91% | 50 |
| Sep 11, 2025 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | - | 50 |
| Sep 10, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 1.85% | 50 |
| Sep 9, 2025 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | - | 50 |
| Sep 8, 2025 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | - | - |
| Sep 5, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 1.89% | - |
| Sep 4, 2025 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -6.19% | - |
| Sep 3, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.10 | - | - |
| Sep 2, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 1.10 | -0.88% | - |
| Sep 1, 2025 | 1.13 | 1.14 | 1.13 | 1.14 | 1.11 | - | - |
| Aug 29, 2025 | 1.14 | 1.16 | 1.14 | 1.14 | 1.11 | -1.72% | 50 |
| Aug 28, 2025 | 1.14 | 1.16 | 1.14 | 1.16 | 1.13 | 0.87% | - |
| Aug 27, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.12 | -1.71% | - |
| Aug 26, 2025 | 1.18 | 1.18 | 1.17 | 1.17 | 1.14 | -1.68% | - |
| Aug 25, 2025 | 1.17 | 1.19 | 1.16 | 1.19 | 1.15 | 4.39% | 3,275 |
| Aug 22, 2025 | 1.15 | 1.15 | 1.14 | 1.14 | 1.11 | 2.70% | - |
| Aug 21, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.08 | 4.72% | - |
| Aug 20, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.03 | 6.00% | - |
| Aug 19, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 0.97 | - | - |
| Aug 18, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 0.97 | -1.96% | - |
| Aug 15, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99 | -0.97% | - |
| Aug 14, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.00 | 1.98% | - |
| Aug 13, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 0.98 | - | - |
| Aug 12, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 0.98 | - | - |
| Aug 11, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 0.98 | - | - |
| Aug 8, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 0.98 | - | - |
| Aug 7, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 0.98 | 1.51% | - |
| Aug 6, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 0.97 | -1.49% | - |
| Aug 5, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 0.98 | 2.02% | - |
| Aug 4, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.96 | -1.00% | - |
| Aug 1, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 0.97 | -0.99% | - |
| Jul 31, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 0.98 | -1.94% | - |
| Jul 30, 2025 | 1.01 | 1.03 | 1.01 | 1.03 | 1.00 | - | - |
| Jul 29, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.00 | - | - |
| Jul 28, 2025 | 1.01 | 1.03 | 1.01 | 1.03 | 1.00 | 1.98% | - |
| Jul 25, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 0.98 | - | - |
| Jul 24, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 0.98 | -0.98% | - |
| Jul 23, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99 | -0.97% | - |
| Jul 22, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.00 | -0.96% | - |