UK markets close in 7 hours 45 minutes

Daihatsu Diesel Mfg. Co., Ltd. (D1U.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
10.10+0.70 (+7.45%)
As of 08:10AM CEST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202410.1010.1010.1010.1010.1020
09 May 20249.409.409.409.409.40-
08 May 20248.858.858.858.858.85-
07 May 20249.209.209.209.209.20-
06 May 20249.159.159.159.159.15-
03 May 20249.209.209.209.209.20-
02 May 20249.109.109.109.109.10-
30 Apr 20249.059.059.059.059.05-
29 Apr 20248.958.958.958.958.95-
26 Apr 20248.958.958.958.958.95-
25 Apr 20248.408.408.408.408.40-
24 Apr 20248.208.208.208.208.20-
23 Apr 20248.208.208.208.208.20-
22 Apr 20248.458.458.458.458.45-
19 Apr 20248.658.658.658.658.65-
18 Apr 20249.209.209.209.209.20-
17 Apr 20249.209.209.209.209.20-
16 Apr 20249.409.959.409.959.9520
15 Apr 20249.559.559.559.559.55-
12 Apr 20249.659.659.659.659.65-
11 Apr 20249.8510.209.8510.2010.2015
10 Apr 20249.859.859.859.859.85-
09 Apr 20249.209.209.209.209.20-
08 Apr 20248.708.708.708.708.70-
05 Apr 20248.508.508.508.508.50-
04 Apr 20248.758.758.758.758.751,500
03 Apr 20248.558.558.558.558.55-
02 Apr 20248.458.458.458.458.45-
28 Mar 20248.708.708.708.708.70-
28 Mar 202449 Dividend
27 Mar 20248.958.958.958.95-40.05-
26 Mar 20248.908.908.908.90-39.83-
25 Mar 20249.209.209.209.20-41.173,000
22 Mar 20248.958.958.958.95-40.05-
21 Mar 20249.009.009.009.00-40.27-
20 Mar 20249.059.059.059.05-40.50-
19 Mar 20249.109.109.109.10-40.72-
18 Mar 20248.908.908.908.90-39.83-
15 Mar 20248.558.558.558.55-38.26-
14 Mar 20248.258.258.258.25-36.9240
13 Mar 20248.308.308.308.30-37.1475
12 Mar 20248.658.658.658.65-38.71-
11 Mar 20248.708.708.708.70-38.93-
08 Mar 20249.659.759.659.65-43.182,000
07 Mar 20249.209.209.159.15-40.941
06 Mar 20249.309.309.309.30-41.62-
05 Mar 20249.309.859.309.85-44.0840
04 Mar 20249.109.109.109.10-40.72-
01 Mar 20249.359.359.359.35-41.84-
29 Feb 20249.209.209.209.20-41.17-
28 Feb 20249.159.159.159.15-40.94-
27 Feb 20249.209.759.209.75-43.631,500
26 Feb 20249.409.409.409.40-42.06-
23 Feb 202410.0010.0010.0010.00-44.751
22 Feb 20249.459.459.459.45-42.29-
21 Feb 20248.658.658.658.65-38.71-
20 Feb 20248.458.458.458.45-37.81-
19 Feb 20248.708.708.708.70-38.93-
16 Feb 20248.608.608.608.60-38.48-
15 Feb 20248.308.858.308.85-39.601,000
14 Feb 20247.957.957.957.95-35.58-
13 Feb 20247.607.607.607.60-34.01-
12 Feb 20247.507.507.507.50-33.56-
09 Feb 20247.507.507.507.50-33.56-
08 Feb 20247.557.557.557.55-33.79-
07 Feb 20247.507.957.507.95-35.581,060
06 Feb 20247.407.407.407.40-33.11-
05 Feb 20247.507.507.507.50-33.56-
02 Feb 20247.557.557.557.55-33.79-
01 Feb 20247.858.307.858.30-37.14140
31 Jan 20247.857.857.857.85-35.13-
30 Jan 20247.007.007.007.00-31.32-
29 Jan 20247.057.057.057.05-31.55-
26 Jan 20247.307.307.307.30-32.67-
25 Jan 20247.307.307.307.30-32.67-
24 Jan 20247.207.207.207.20-32.22-
23 Jan 20247.307.307.307.30-32.67-
22 Jan 20247.257.257.257.25-32.44-
19 Jan 20247.107.107.107.10-31.77-
18 Jan 20246.906.906.906.90-30.88-
17 Jan 20246.956.956.956.95-31.10-
16 Jan 20247.257.257.257.25-32.44-
15 Jan 20247.557.557.557.55-33.79-
12 Jan 20247.157.557.157.55-33.79150
11 Jan 20247.107.107.107.10-31.77-
10 Jan 20246.956.956.956.95-31.10-
09 Jan 20247.007.007.007.00-31.32-
08 Jan 20246.856.856.856.85-30.65-
05 Jan 20246.806.806.806.80-30.43-
04 Jan 20246.356.356.356.35-28.42-
03 Jan 20246.156.156.156.15-27.52-
02 Jan 20246.106.106.106.10-27.30-
29 Dec 20236.106.106.106.10-27.30-
28 Dec 20236.206.206.206.20-27.74-
27 Dec 20236.306.306.306.30-28.19-
22 Dec 20236.156.156.156.15-27.52-
21 Dec 20235.955.955.955.95-26.63-
20 Dec 20236.006.006.006.00-26.85-
19 Dec 20235.905.905.905.90-26.40-
18 Dec 20235.955.955.955.95-26.63-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...