Dah Sing Banking Group Limited (FRA:RY2)
Germany · Delayed Price · Currency is EUR 1.220
+0.010 (0.83%)
Last updated: Dec 1, 2025, 9:06 AM CET
Dah Sing Banking Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | - | 3,128 |
| Nov 28, 2025 | 1.21 | 1.23 | 1.21 | 1.21 | 1.21 | -1.63% | 3,155 |
| Nov 27, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 1.65% | - |
| Nov 26, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Nov 25, 2025 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -1.63% | - |
| Nov 24, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 1.65% | - |
| Nov 21, 2025 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -1.63% | - |
| Nov 20, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Nov 19, 2025 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | -0.81% | - |
| Nov 18, 2025 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | -1.59% | - |
| Nov 17, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | -0.79% | - |
| Nov 14, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.79% | - |
| Nov 13, 2025 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | - | - |
| Nov 12, 2025 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | 0.80% | - |
| Nov 11, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.81% | - |
| Nov 10, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Nov 7, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Nov 6, 2025 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | 0.81% | - |
| Nov 5, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.81% | - |
| Nov 4, 2025 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 0.81% | 20 |
| Nov 3, 2025 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 0.82% | - |
| Oct 31, 2025 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | -2.40% | 1,993 |
| Oct 30, 2025 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 0.81% | - |
| Oct 29, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.81% | - |
| Oct 28, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.81% | - |
| Oct 27, 2025 | 1.25 | 1.26 | 1.24 | 1.24 | 1.24 | -1.59% | 114 |
| Oct 24, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 1.61% | 1,800 |
| Oct 23, 2025 | 1.23 | 1.25 | 1.23 | 1.24 | 1.24 | 0.81% | 4,000 |
| Oct 22, 2025 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 0.82% | - |
| Oct 21, 2025 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | - | - |
| Oct 20, 2025 | 1.21 | 1.23 | 1.21 | 1.22 | 1.22 | 1.67% | 224 |
| Oct 17, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 1.69% | - |
| Oct 16, 2025 | 1.19 | 1.20 | 1.18 | 1.18 | 1.18 | 1.72% | 305 |
| Oct 15, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 2.65% | - |
| Oct 14, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 1.80% | - |
| Oct 13, 2025 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | 0.91% | - |
| Oct 10, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -3.51% | - |
| Oct 9, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 5.56% | - |
| Oct 8, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Oct 7, 2025 | 1.08 | 1.09 | 1.08 | 1.08 | 1.08 | 0.93% | 70 |
| Oct 6, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Oct 3, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Oct 2, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.94% | - |
| Oct 1, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Sep 30, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.93% | - |
| Sep 29, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 1.90% | - |
| Sep 26, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | - | - |
| Sep 25, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -2.78% | - |
| 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% | - |