UK markets closed

DeNA Co., Ltd. (D2N.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
8.85-0.20 (-2.21%)
At close: 03:32PM CEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20248.808.858.808.858.85-
18 Apr 20249.059.059.059.059.05-
17 Apr 20248.908.908.908.908.90-
16 Apr 20249.009.009.009.009.00-
15 Apr 20249.109.109.109.109.10-
12 Apr 20249.259.259.259.259.25-
11 Apr 20249.059.059.059.059.05-
10 Apr 20249.109.109.109.109.10-
09 Apr 20249.359.359.359.359.35-
08 Apr 20249.209.209.209.209.20-
05 Apr 20249.359.359.359.359.35-
04 Apr 20249.659.659.659.659.65-
03 Apr 20248.858.858.858.858.85-
02 Apr 20249.059.059.059.059.05-
28 Mar 20248.858.908.858.908.90-
27 Mar 20248.858.858.858.858.85-
26 Mar 20248.958.958.958.958.95-
25 Mar 20248.758.758.758.758.75-
22 Mar 20249.009.009.009.009.00-
21 Mar 20248.958.958.958.958.95-
20 Mar 20248.908.908.908.908.90-
19 Mar 20248.908.908.858.858.85-
18 Mar 20248.808.808.808.808.80-
15 Mar 20248.708.708.708.708.70-
14 Mar 20248.358.358.358.358.35-
13 Mar 20248.558.558.558.558.55-
12 Mar 20248.608.608.608.608.60-
11 Mar 20248.408.408.308.308.30120
08 Mar 20248.508.508.508.508.50-
07 Mar 20248.408.408.408.408.40-
06 Mar 20248.008.558.008.558.5540
05 Mar 20247.957.957.957.957.95-
04 Mar 20248.358.358.358.358.35-
01 Mar 20248.958.958.958.958.95-
29 Feb 20249.259.259.259.259.2530
28 Feb 20249.2511.009.2511.0011.0080
27 Feb 20247.157.157.157.157.15-
26 Feb 20247.407.407.407.407.40-
23 Feb 20247.507.507.507.507.50-
22 Feb 20247.407.407.407.407.40-
21 Feb 20247.507.507.507.507.50-
20 Feb 20247.507.507.507.507.50-
19 Feb 20247.557.557.557.557.55-
16 Feb 20247.407.407.407.407.40-
15 Feb 20247.407.407.407.407.40-
14 Feb 20247.657.657.657.657.65-
13 Feb 20247.757.757.757.757.75-
12 Feb 20248.358.358.358.358.35-
09 Feb 20248.358.358.358.358.35-
08 Feb 20248.208.208.208.208.20-
07 Feb 20249.009.008.758.758.75-
06 Feb 20249.459.459.459.459.45-
05 Feb 20249.559.559.559.559.55-
02 Feb 20249.359.359.359.359.35-
01 Feb 20249.359.359.359.359.35-
31 Jan 20249.309.309.309.309.30-
30 Jan 20249.359.359.359.359.35-
29 Jan 20249.309.309.309.309.30-
26 Jan 20249.459.459.459.459.45-
25 Jan 20249.409.409.409.409.40-
24 Jan 20249.209.259.209.259.25-
23 Jan 20249.259.259.259.259.25-
22 Jan 20249.309.309.309.309.30-
19 Jan 20249.259.259.259.259.25-
18 Jan 20249.359.359.359.359.35-
17 Jan 20249.309.309.309.309.30-
16 Jan 20249.509.509.509.509.50-
15 Jan 20249.759.759.759.759.75-
12 Jan 20249.759.759.759.759.75-
11 Jan 20249.709.709.709.709.70-
10 Jan 20249.659.659.659.659.65-
09 Jan 20249.509.659.509.659.65262
08 Jan 20248.808.808.808.808.80-
05 Jan 20248.608.858.608.858.85250
04 Jan 20248.858.858.858.858.85-
03 Jan 20248.858.858.858.858.85-
02 Jan 20248.808.808.808.808.80-
29 Dec 20238.758.758.758.758.75-
28 Dec 20238.658.658.658.658.65-
27 Dec 20238.508.508.508.508.50-
22 Dec 20238.508.508.508.508.50-
21 Dec 20238.658.658.658.658.65-
20 Dec 20238.708.708.708.708.70-
19 Dec 20238.758.758.758.758.75-
18 Dec 20238.658.658.658.658.65-
15 Dec 20238.558.558.558.558.55-
14 Dec 20238.808.808.808.808.80-
13 Dec 20238.708.708.708.708.70-
12 Dec 20238.958.958.958.958.95-
11 Dec 20239.059.059.059.059.05-
08 Dec 20239.209.209.209.209.20-
07 Dec 20239.259.259.259.259.25-
06 Dec 20239.509.509.509.509.50-
05 Dec 20239.459.459.459.459.45-
04 Dec 20239.459.459.459.459.45-
01 Dec 20239.209.209.209.209.20-
30 Nov 20239.259.259.259.259.25-
29 Nov 20239.309.309.309.309.30-
28 Nov 20239.159.159.109.109.10-
27 Nov 20239.009.009.009.009.00-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...