UK markets closed

DSW Inc. (D9W.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
8.80-0.20 (-2.22%)
At close: 09:55PM CEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20249.109.108.758.808.80-
09 May 20248.909.008.759.009.00-
08 May 20248.808.908.658.858.85-
07 May 20248.859.058.758.758.75-
06 May 20248.808.808.708.758.75-
03 May 20248.758.908.758.758.75-
02 May 20248.508.658.508.658.65-
30 Apr 20248.808.808.608.608.60-
29 Apr 20248.959.058.758.808.80-
26 Apr 20248.658.958.658.958.95-
25 Apr 20248.758.758.458.558.55-
24 Apr 20249.009.008.708.758.75-
23 Apr 20248.258.958.258.958.95-
22 Apr 20248.208.508.158.258.25-
19 Apr 20247.908.107.908.108.10-
18 Apr 20248.008.057.907.907.90-
17 Apr 20248.108.157.957.957.95-
16 Apr 20247.858.107.758.108.10-
15 Apr 20247.757.807.707.807.80-
12 Apr 20248.058.057.657.657.65-
11 Apr 20247.958.007.908.008.00-
10 Apr 20248.408.407.907.907.90-
09 Apr 20248.658.658.358.358.35-
08 Apr 20249.209.208.608.608.60-
05 Apr 20249.159.259.159.209.20-
04 Apr 20249.259.359.109.109.10-
03 Apr 20249.309.459.209.209.20-
02 Apr 202410.0010.009.209.259.25-
28 Mar 20249.7510.009.7510.0010.00-
27 Mar 20249.559.959.559.709.70-
27 Mar 20240.05 Dividend
26 Mar 202410.0010.009.509.509.45-
25 Mar 202410.2010.309.959.959.90-
22 Mar 20249.9010.409.7510.1010.05-
21 Mar 202410.5010.508.809.859.80200
20 Mar 202410.1010.4010.1010.4010.35-
19 Mar 202410.2010.209.9510.1010.05-
18 Mar 202410.0010.309.9510.1010.05-
15 Mar 20249.8010.009.609.959.90-
14 Mar 20249.809.959.709.759.70-
13 Mar 20249.409.859.409.759.70-
12 Mar 20249.309.409.259.359.30-
11 Mar 20249.109.259.109.259.20-
08 Mar 20249.309.309.009.059.00-
07 Mar 20249.409.509.209.259.20-
06 Mar 20249.759.759.259.359.30-
05 Mar 20249.509.809.509.759.70-
04 Mar 20249.859.859.509.509.45-
01 Mar 20249.709.959.709.809.75-
29 Feb 20249.309.759.309.709.65-
28 Feb 20249.359.409.209.209.15-
27 Feb 20248.909.458.909.309.25-
26 Feb 20248.958.958.808.908.85-
23 Feb 20248.558.908.558.908.85-
22 Feb 20248.458.508.458.508.46-
21 Feb 20248.158.408.158.408.36-
20 Feb 20248.508.508.108.108.06-
19 Feb 20248.458.458.458.458.41-
16 Feb 20248.808.808.458.508.46-
15 Feb 20248.458.808.458.808.75-
14 Feb 20248.358.458.158.458.41-
13 Feb 20249.059.058.258.258.21-
12 Feb 20248.709.058.709.059.00-
09 Feb 20248.758.758.508.658.60-
08 Feb 20248.358.708.358.708.65-
07 Feb 20248.458.458.258.308.26-
06 Feb 20248.458.608.358.408.36-
05 Feb 20248.458.458.258.458.41-
02 Feb 20248.358.458.158.458.41-
01 Feb 20247.908.257.908.258.21-
31 Jan 20248.158.157.857.857.81-
30 Jan 20248.008.108.008.108.06-
29 Jan 20247.907.957.857.957.91-
26 Jan 20247.857.857.807.857.81-
25 Jan 20247.607.807.607.807.76-
24 Jan 20247.757.757.507.557.51-
23 Jan 20247.757.807.607.757.71-
22 Jan 20247.507.707.507.707.66-
19 Jan 20247.557.557.307.457.41-
18 Jan 20247.507.607.457.507.46-
17 Jan 20247.657.657.457.457.41-
16 Jan 20247.857.857.557.657.61-
15 Jan 20247.757.857.757.857.81-
12 Jan 20247.957.957.807.807.76-
11 Jan 20248.158.157.857.857.81-
10 Jan 20247.958.057.958.058.01-
09 Jan 20248.058.057.957.957.91-
08 Jan 20247.708.057.708.058.01-
05 Jan 20247.757.807.707.707.66-
04 Jan 20247.857.857.657.707.66-
03 Jan 20248.158.157.757.757.71-
02 Jan 20247.958.307.958.108.06-
29 Dec 20238.308.308.308.308.26-
28 Dec 20238.308.308.158.258.21434
27 Dec 20238.308.308.108.308.26-
22 Dec 20238.008.007.807.907.86-
21 Dec 20237.807.957.807.957.91-
20 Dec 20238.158.157.807.807.76-
19 Dec 20238.058.057.958.058.01-
18 Dec 20238.108.108.058.058.01-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...