Daiwa Securities Group Inc. (DSE.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:26AM CEST
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 03 Oct 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
| 02 Oct 2024 | 6.20 | 6.25 | 6.20 | 6.25 | 6.25 | - |
| 01 Oct 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
| 30 Sept 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| 27 Sept 2024 | 6.25 | 6.25 | 6.00 | 6.00 | 6.00 | - |
| 26 Sept 2024 | 6.40 | 6.50 | 6.40 | 6.50 | 6.50 | - |
| 25 Sept 2024 | 6.25 | 6.25 | 6.15 | 6.15 | 6.15 | - |
| 24 Sept 2024 | 6.30 | 6.30 | 6.15 | 6.15 | 6.15 | - |
| 23 Sept 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| 20 Sept 2024 | 6.40 | 6.45 | 6.40 | 6.45 | 6.45 | - |
| 19 Sept 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 18 Sept 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 17 Sept 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 16 Sept 2024 | 6.35 | 6.35 | 6.30 | 6.30 | 6.30 | 500 |
| 13 Sept 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 12 Sept 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| 11 Sept 2024 | 6.20 | 6.30 | 6.20 | 6.20 | 6.20 | 130 |
| 10 Sept 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 09 Sept 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 06 Sept 2024 | 6.30 | 6.30 | 6.10 | 6.10 | 6.10 | - |
| 05 Sept 2024 | 6.40 | 6.45 | 6.40 | 6.45 | 6.45 | - |
| 04 Sept 2024 | 6.35 | 6.35 | 6.30 | 6.30 | 6.30 | - |
| 03 Sept 2024 | 6.65 | 6.65 | 6.45 | 6.45 | 6.45 | - |
| 02 Sept 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
| 30 Aug 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 29 Aug 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| 28 Aug 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| 27 Aug 2024 | 6.35 | 6.40 | 6.35 | 6.40 | 6.40 | - |
| 26 Aug 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| 23 Aug 2024 | 6.55 | 6.60 | 6.55 | 6.60 | 6.60 | - |
| 22 Aug 2024 | 6.45 | 6.45 | 6.40 | 6.40 | 6.40 | - |
| 21 Aug 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| 20 Aug 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| 19 Aug 2024 | 6.60 | 6.65 | 6.60 | 6.65 | 6.65 | - |
| 16 Aug 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| 15 Aug 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| 14 Aug 2024 | 6.30 | 6.35 | 6.30 | 6.35 | 6.35 | - |
| 13 Aug 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| 12 Aug 2024 | 5.90 | 6.20 | 5.90 | 6.00 | 6.00 | 3,000 |
| 09 Aug 2024 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | - |
| 08 Aug 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| 07 Aug 2024 | 5.95 | 5.95 | 5.90 | 5.90 | 5.90 | - |
| 06 Aug 2024 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | - |
| 05 Aug 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| 02 Aug 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 01 Aug 2024 | 7.15 | 7.15 | 6.95 | 6.95 | 6.95 | - |
| 31 Jul 2024 | 7.45 | 7.50 | 7.45 | 7.50 | 7.50 | - |
| 30 Jul 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 29 Jul 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 26 Jul 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| 25 Jul 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| 24 Jul 2024 | 7.35 | 7.35 | 7.25 | 7.25 | 7.25 | - |
| 23 Jul 2024 | 7.45 | 7.70 | 7.45 | 7.70 | 7.70 | - |
| 22 Jul 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| 19 Jul 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 18 Jul 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| 17 Jul 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| 16 Jul 2024 | 7.40 | 7.55 | 7.40 | 7.55 | 7.55 | - |
| 15 Jul 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| 12 Jul 2024 | 7.20 | 7.25 | 7.20 | 7.25 | 7.25 | - |
| 11 Jul 2024 | 7.20 | 7.20 | 7.15 | 7.15 | 7.15 | - |
| 10 Jul 2024 | 7.20 | 7.25 | 7.20 | 7.25 | 7.25 | - |
| 09 Jul 2024 | 7.10 | 7.10 | 7.05 | 7.05 | 7.05 | - |
| 08 Jul 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| 05 Jul 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| 04 Jul 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| 03 Jul 2024 | 7.25 | 7.25 | 7.20 | 7.20 | 7.20 | - |
| 02 Jul 2024 | 7.20 | 7.35 | 7.20 | 7.35 | 7.35 | - |
| 01 Jul 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 28 Jun 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| 27 Jun 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| 26 Jun 2024 | 6.80 | 6.90 | 6.80 | 6.90 | 6.90 | - |
| 25 Jun 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| 24 Jun 2024 | 6.65 | 6.65 | 6.60 | 6.60 | 6.60 | - |
| 21 Jun 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| 20 Jun 2024 | 6.65 | 6.65 | 6.50 | 6.50 | 6.50 | - |
| 19 Jun 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| 18 Jun 2024 | 6.60 | 6.65 | 6.60 | 6.65 | 6.65 | - |
| 17 Jun 2024 | 6.75 | 6.75 | 6.65 | 6.65 | 6.65 | - |
| 14 Jun 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| 13 Jun 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 12 Jun 2024 | 7.10 | 7.35 | 7.10 | 7.35 | 7.35 | - |
| 11 Jun 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 10 Jun 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| 07 Jun 2024 | 7.50 | 7.55 | 7.50 | 7.55 | 7.55 | - |
| 06 Jun 2024 | 7.60 | 7.95 | 7.60 | 7.60 | 7.60 | 90 |
| 05 Jun 2024 | 7.40 | 7.40 | 7.25 | 7.25 | 7.25 | - |
| 04 Jun 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| 03 Jun 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 31 May 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| 30 May 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 29 May 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 28 May 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 27 May 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| 24 May 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 23 May 2024 | 6.60 | 6.60 | 6.50 | 6.50 | 6.50 | - |
| 22 May 2024 | 6.55 | 6.60 | 6.55 | 6.60 | 6.60 | - |
| 21 May 2024 | 6.40 | 6.45 | 6.40 | 6.45 | 6.45 | - |
| 20 May 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.