UK markets open in 7 hours 40 minutes
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,578.30 +102.38 (+0.55%) CRUDE OIL
78.81 +0.33 (+0.42%) GOLD FUTURES
2,334.10 +2.90 (+0.12%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,372.08 -555.38 (-1.09%)
Daldrup & Söhne Aktiengesellschaft (4DS.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:09AM CEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 7.08 | 7.12 | 7.08 | 7.12 | 7.12 | 200 |
| 03 May 2024 | 7.06 | 7.08 | 7.06 | 7.08 | 7.08 | - |
| 02 May 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| 30 Apr 2024 | 7.16 | 7.16 | 7.10 | 7.10 | 7.10 | - |
| 29 Apr 2024 | 7.20 | 7.20 | 7.04 | 7.04 | 7.04 | - |
| 26 Apr 2024 | 7.18 | 7.20 | 7.18 | 7.20 | 7.20 | - |
| 25 Apr 2024 | 7.30 | 7.30 | 7.20 | 7.20 | 7.20 | 400 |
| 24 Apr 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
| 23 Apr 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - |
| 22 Apr 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - |
| 19 Apr 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - |
| 18 Apr 2024 | 7.72 | 7.78 | 7.72 | 7.78 | 7.78 | - |
| 17 Apr 2024 | 7.72 | 7.80 | 7.72 | 7.80 | 7.80 | - |
| 16 Apr 2024 | 7.72 | 7.80 | 7.72 | 7.80 | 7.80 | - |
| 15 Apr 2024 | 7.76 | 7.80 | 7.76 | 7.80 | 7.80 | - |
| 12 Apr 2024 | 7.82 | 7.82 | 7.76 | 7.76 | 7.76 | - |
| 11 Apr 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - |
| 10 Apr 2024 | 7.98 | 8.10 | 7.98 | 8.10 | 8.10 | 25 |
| 09 Apr 2024 | 7.62 | 8.20 | 7.62 | 8.20 | 8.20 | - |
| 08 Apr 2024 | 8.12 | 8.20 | 8.12 | 8.14 | 8.14 | 1,000 |
| 05 Apr 2024 | 8.00 | 8.10 | 8.00 | 8.10 | 8.10 | - |
| 04 Apr 2024 | 7.90 | 8.10 | 7.90 | 8.10 | 8.10 | - |
| 03 Apr 2024 | 7.70 | 8.04 | 7.70 | 8.00 | 8.00 | 500 |
| 02 Apr 2024 | 7.80 | 7.80 | 7.78 | 7.78 | 7.78 | 700 |
| 28 Mar 2024 | 7.44 | 7.62 | 7.44 | 7.62 | 7.62 | - |
| 27 Mar 2024 | 7.84 | 7.84 | 7.22 | 7.66 | 7.66 | - |
| 26 Mar 2024 | 6.90 | 7.16 | 6.90 | 7.16 | 7.16 | 50 |
| 25 Mar 2024 | 6.84 | 7.20 | 6.84 | 7.14 | 7.14 | - |
| 22 Mar 2024 | 7.16 | 7.16 | 7.12 | 7.14 | 7.14 | 500 |
| 21 Mar 2024 | 7.38 | 7.38 | 7.12 | 7.12 | 7.12 | - |
| 20 Mar 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - |
| 19 Mar 2024 | 7.36 | 7.56 | 7.36 | 7.56 | 7.56 | - |
| 18 Mar 2024 | 7.28 | 7.44 | 7.28 | 7.44 | 7.44 | - |
| 15 Mar 2024 | 7.42 | 7.50 | 7.40 | 7.50 | 7.50 | - |
| 14 Mar 2024 | 7.78 | 7.88 | 7.78 | 7.88 | 7.88 | - |
| 13 Mar 2024 | 7.86 | 8.02 | 7.86 | 8.02 | 8.02 | 200 |
| 12 Mar 2024 | 7.74 | 7.90 | 7.74 | 7.90 | 7.90 | 617 |
| 11 Mar 2024 | 7.54 | 7.72 | 7.54 | 7.72 | 7.72 | - |
| 08 Mar 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - |
| 07 Mar 2024 | 7.24 | 7.48 | 7.24 | 7.40 | 7.40 | 100 |
| 06 Mar 2024 | 7.36 | 7.40 | 7.20 | 7.20 | 7.20 | 290 |
| 05 Mar 2024 | 7.62 | 7.62 | 7.34 | 7.50 | 7.50 | 849 |
| 04 Mar 2024 | 7.60 | 7.64 | 7.60 | 7.64 | 7.64 | - |
| 01 Mar 2024 | 7.42 | 7.42 | 7.22 | 7.40 | 7.40 | - |
| 29 Feb 2024 | 7.76 | 7.76 | 7.42 | 7.60 | 7.60 | - |
| 28 Feb 2024 | 7.62 | 7.98 | 7.62 | 7.84 | 7.84 | 100 |
| 27 Feb 2024 | 7.72 | 7.72 | 7.58 | 7.62 | 7.62 | 131 |
| 26 Feb 2024 | 7.64 | 7.90 | 7.50 | 7.50 | 7.50 | 250 |
| 23 Feb 2024 | 8.52 | 8.52 | 8.40 | 8.40 | 8.40 | 20 |
| 22 Feb 2024 | 8.52 | 8.52 | 8.44 | 8.44 | 8.44 | - |
| 21 Feb 2024 | 8.52 | 8.52 | 8.36 | 8.44 | 8.44 | - |
| 20 Feb 2024 | 8.52 | 8.68 | 8.50 | 8.50 | 8.50 | 1,100 |
| 19 Feb 2024 | 8.76 | 8.80 | 8.70 | 8.70 | 8.70 | 300 |
| 16 Feb 2024 | 8.96 | 8.96 | 8.86 | 8.86 | 8.86 | - |
| 15 Feb 2024 | 8.94 | 9.02 | 8.94 | 8.96 | 8.96 | - |
| 14 Feb 2024 | 8.78 | 8.92 | 8.76 | 8.76 | 8.76 | 1,500 |
| 13 Feb 2024 | 8.98 | 9.00 | 8.98 | 9.00 | 9.00 | 20 |
| 12 Feb 2024 | 9.38 | 9.38 | 9.30 | 9.30 | 9.30 | 800 |
| 09 Feb 2024 | 9.52 | 9.68 | 9.50 | 9.50 | 9.50 | 1,000 |
| 08 Feb 2024 | 9.72 | 9.94 | 9.60 | 9.60 | 9.60 | - |
| 07 Feb 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
| 06 Feb 2024 | 9.92 | 10.00 | 9.92 | 10.00 | 10.00 | - |
| 05 Feb 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 02 Feb 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - |
| 01 Feb 2024 | 9.60 | 9.88 | 9.60 | 9.88 | 9.88 | - |
| 31 Jan 2024 | 10.15 | 10.15 | 10.05 | 10.05 | 10.05 | - |
| 30 Jan 2024 | 10.00 | 10.00 | 9.74 | 9.98 | 9.98 | - |
| 29 Jan 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
| 26 Jan 2024 | 9.74 | 10.00 | 9.72 | 9.72 | 9.72 | - |
| 25 Jan 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - |
| 24 Jan 2024 | 10.25 | 10.25 | 10.10 | 10.10 | 10.10 | 650 |
| 23 Jan 2024 | 9.70 | 10.15 | 9.70 | 10.15 | 10.15 | 55 |
| 22 Jan 2024 | 9.50 | 9.82 | 9.50 | 9.82 | 9.82 | - |
| 19 Jan 2024 | 9.04 | 9.64 | 9.04 | 9.64 | 9.64 | - |
| 18 Jan 2024 | 8.98 | 9.16 | 8.98 | 9.16 | 9.16 | - |
| 17 Jan 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - |
| 16 Jan 2024 | 9.52 | 9.52 | 9.50 | 9.50 | 9.50 | - |
| 15 Jan 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - |
| 12 Jan 2024 | 9.48 | 9.58 | 9.48 | 9.58 | 9.58 | 400 |
| 11 Jan 2024 | 9.48 | 9.70 | 9.48 | 9.70 | 9.70 | - |
| 10 Jan 2024 | 9.12 | 9.60 | 9.12 | 9.52 | 9.52 | 150 |
| 09 Jan 2024 | 9.56 | 9.62 | 9.12 | 9.12 | 9.12 | 750 |
| 08 Jan 2024 | 8.98 | 10.00 | 8.98 | 9.72 | 9.72 | 533 |
| 05 Jan 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - |
| 04 Jan 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
| 03 Jan 2024 | 9.48 | 9.48 | 9.30 | 9.30 | 9.30 | 10 |
| 02 Jan 2024 | 9.28 | 9.28 | 9.10 | 9.12 | 9.12 | 520 |
| 29 Dec 2023 | 9.82 | 9.82 | 9.18 | 9.18 | 9.18 | 530 |
| 28 Dec 2023 | 8.76 | 9.02 | 8.76 | 9.02 | 9.02 | 150 |
| 27 Dec 2023 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 22 Dec 2023 | 8.02 | 8.28 | 8.02 | 8.28 | 8.28 | 250 |
| 21 Dec 2023 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 120 |
| 20 Dec 2023 | 7.72 | 8.14 | 7.72 | 8.14 | 8.14 | 138 |
| 19 Dec 2023 | 6.76 | 6.76 | 6.30 | 6.30 | 6.30 | - |
| 18 Dec 2023 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
| 15 Dec 2023 | 7.00 | 7.00 | 6.74 | 6.74 | 6.74 | - |
| 14 Dec 2023 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | - |
| 13 Dec 2023 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - |
| 12 Dec 2023 | 7.26 | 7.26 | 7.00 | 7.00 | 7.00 | 822 |
| 11 Dec 2023 | 7.36 | 7.52 | 7.36 | 7.52 | 7.52 | 100 |
| *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.