Daiwa Securities Group Inc (DSE.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 12:30PM CEST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 350 |
| 29 Apr 2024 | 6.70 | 6.70 | 6.55 | 6.60 | 6.60 | - |
| 26 Apr 2024 | 6.60 | 6.70 | 6.55 | 6.70 | 6.70 | - |
| 25 Apr 2024 | 6.60 | 6.70 | 6.60 | 6.70 | 6.70 | - |
| 24 Apr 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 23 Apr 2024 | 6.70 | 6.75 | 6.70 | 6.75 | 6.75 | - |
| 22 Apr 2024 | 6.60 | 6.65 | 6.60 | 6.65 | 6.65 | - |
| 19 Apr 2024 | 6.45 | 6.50 | 6.45 | 6.45 | 6.45 | - |
| 18 Apr 2024 | 6.55 | 6.60 | 6.55 | 6.55 | 6.55 | - |
| 17 Apr 2024 | 6.40 | 6.45 | 6.40 | 6.45 | 6.45 | - |
| 16 Apr 2024 | 6.60 | 6.60 | 6.55 | 6.55 | 6.55 | - |
| 15 Apr 2024 | 6.85 | 6.85 | 6.80 | 6.80 | 6.80 | - |
| 12 Apr 2024 | 6.90 | 6.95 | 6.80 | 6.80 | 6.80 | - |
| 11 Apr 2024 | 6.85 | 7.05 | 6.85 | 7.05 | 7.05 | - |
| 10 Apr 2024 | 6.85 | 6.85 | 6.80 | 6.85 | 6.85 | - |
| 09 Apr 2024 | 6.90 | 7.00 | 6.90 | 6.95 | 6.95 | - |
| 08 Apr 2024 | 6.80 | 6.85 | 6.80 | 6.85 | 6.85 | - |
| 05 Apr 2024 | 6.70 | 6.75 | 6.70 | 6.75 | 6.75 | - |
| 04 Apr 2024 | 6.90 | 6.95 | 6.90 | 6.95 | 6.95 | - |
| 03 Apr 2024 | 6.80 | 6.85 | 6.80 | 6.85 | 6.85 | - |
| 02 Apr 2024 | 6.85 | 6.85 | 6.75 | 6.75 | 6.75 | - |
| 28 Mar 2024 | 6.90 | 6.95 | 6.75 | 6.75 | 6.75 | - |
| 28 Mar 2024 | 25 Dividend | |||||
| 27 Mar 2024 | 7.10 | 7.15 | 7.10 | 7.15 | -17.85 | - |
| 26 Mar 2024 | 7.10 | 7.15 | 7.10 | 7.15 | -17.85 | - |
| 25 Mar 2024 | 7.10 | 7.15 | 7.10 | 7.15 | -17.85 | - |
| 22 Mar 2024 | 7.15 | 7.15 | 7.15 | 7.15 | -17.85 | - |
| 21 Mar 2024 | 7.00 | 7.05 | 7.00 | 7.05 | -17.60 | - |
| 20 Mar 2024 | 7.00 | 7.00 | 7.00 | 7.00 | -17.48 | - |
| 19 Mar 2024 | 6.95 | 7.00 | 6.90 | 7.00 | -17.48 | - |
| 18 Mar 2024 | 6.75 | 6.85 | 6.75 | 6.85 | -17.10 | - |
| 15 Mar 2024 | 6.70 | 6.70 | 6.65 | 6.65 | -16.60 | - |
| 14 Mar 2024 | 6.70 | 6.70 | 6.65 | 6.65 | -16.60 | - |
| 13 Mar 2024 | 6.60 | 6.65 | 6.60 | 6.65 | -16.60 | - |
| 12 Mar 2024 | 6.50 | 6.60 | 6.50 | 6.55 | -16.35 | - |
| 11 Mar 2024 | 6.60 | 6.60 | 6.55 | 6.60 | -16.48 | - |
| 08 Mar 2024 | 6.75 | 6.75 | 6.70 | 6.70 | -16.73 | - |
| 07 Mar 2024 | 6.75 | 6.80 | 6.75 | 6.80 | -16.98 | - |
| 06 Mar 2024 | 6.70 | 6.75 | 6.70 | 6.75 | -16.85 | - |
| 05 Mar 2024 | 6.65 | 6.75 | 6.65 | 6.75 | -16.85 | - |
| 04 Mar 2024 | 6.60 | 6.60 | 6.60 | 6.60 | -16.48 | - |
| 01 Mar 2024 | 6.65 | 6.70 | 6.65 | 6.70 | -16.73 | - |
| 29 Feb 2024 | 6.70 | 6.70 | 6.65 | 6.65 | -16.60 | - |
| 28 Feb 2024 | 6.65 | 6.65 | 6.50 | 6.60 | -16.48 | - |
| 27 Feb 2024 | 6.50 | 6.65 | 6.50 | 6.60 | -16.48 | - |
| 26 Feb 2024 | 6.65 | 6.65 | 6.60 | 6.60 | -16.48 | - |
| 23 Feb 2024 | 6.65 | 6.65 | 6.65 | 6.65 | -16.60 | - |
| 22 Feb 2024 | 6.60 | 6.60 | 6.55 | 6.60 | -16.48 | - |
| 21 Feb 2024 | 6.55 | 6.55 | 6.55 | 6.55 | -16.35 | - |
| 20 Feb 2024 | 6.55 | 6.55 | 6.50 | 6.50 | -16.23 | - |
| 19 Feb 2024 | 6.65 | 6.65 | 6.65 | 6.65 | -16.60 | - |
| 16 Feb 2024 | 6.45 | 6.45 | 6.40 | 6.40 | -15.98 | - |
| 15 Feb 2024 | 6.30 | 6.35 | 6.30 | 6.35 | -15.85 | - |
| 14 Feb 2024 | 6.25 | 6.30 | 6.25 | 6.30 | -15.73 | - |
| 13 Feb 2024 | 6.35 | 6.35 | 6.30 | 6.30 | -15.73 | - |
| 12 Feb 2024 | 6.15 | 6.15 | 6.10 | 6.10 | -15.23 | - |
| 09 Feb 2024 | 6.20 | 6.25 | 6.20 | 6.25 | -15.60 | - |
| 08 Feb 2024 | 6.30 | 6.30 | 6.20 | 6.20 | -15.48 | - |
| 07 Feb 2024 | 6.20 | 6.20 | 6.20 | 6.20 | -15.48 | - |
| 06 Feb 2024 | 6.25 | 6.25 | 6.15 | 6.15 | -15.35 | - |
| 05 Feb 2024 | 6.20 | 6.25 | 6.20 | 6.20 | -15.48 | - |
| 02 Feb 2024 | 6.20 | 6.20 | 6.20 | 6.20 | -15.48 | - |
| 01 Feb 2024 | 6.30 | 6.45 | 6.30 | 6.35 | -15.85 | - |
| 31 Jan 2024 | 6.45 | 6.60 | 6.45 | 6.50 | -16.23 | - |
| 30 Jan 2024 | 6.45 | 6.45 | 6.40 | 6.40 | -15.98 | - |
| 29 Jan 2024 | 6.50 | 6.50 | 6.50 | 6.50 | -16.23 | - |
| 26 Jan 2024 | 6.35 | 6.40 | 6.35 | 6.40 | -15.98 | - |
| 25 Jan 2024 | 6.45 | 6.50 | 6.45 | 6.45 | -16.10 | - |
| 24 Jan 2024 | 6.35 | 6.35 | 6.35 | 6.35 | -15.85 | - |
| 23 Jan 2024 | 6.35 | 6.35 | 6.30 | 6.35 | -15.85 | - |
| 22 Jan 2024 | 6.35 | 6.40 | 6.35 | 6.40 | -15.98 | - |
| 19 Jan 2024 | 6.25 | 6.30 | 6.25 | 6.30 | -15.73 | - |
| 18 Jan 2024 | 6.30 | 6.35 | 6.30 | 6.35 | -15.85 | - |
| 17 Jan 2024 | 6.35 | 6.35 | 6.30 | 6.30 | -15.73 | - |
| 16 Jan 2024 | 6.45 | 6.60 | 6.45 | 6.50 | -16.23 | - |
| 15 Jan 2024 | 6.60 | 6.60 | 6.60 | 6.60 | -16.48 | - |
| 12 Jan 2024 | 6.30 | 6.40 | 6.30 | 6.40 | -15.98 | - |
| 11 Jan 2024 | 6.40 | 6.40 | 6.35 | 6.40 | -15.98 | - |
| 10 Jan 2024 | 6.25 | 6.25 | 6.20 | 6.25 | -15.60 | - |
| 09 Jan 2024 | 6.25 | 6.35 | 6.25 | 6.35 | -15.85 | - |
| 08 Jan 2024 | 6.20 | 6.25 | 6.20 | 6.25 | -15.60 | - |
| 05 Jan 2024 | 6.20 | 6.25 | 6.20 | 6.25 | -15.60 | - |
| 04 Jan 2024 | 5.95 | 6.00 | 5.90 | 5.90 | -14.73 | - |
| 03 Jan 2024 | 5.90 | 5.90 | 5.75 | 5.75 | -14.35 | - |
| 02 Jan 2024 | 5.60 | 5.75 | 5.60 | 5.75 | -14.35 | - |
| 29 Dec 2023 | 5.95 | 5.95 | 5.65 | 5.65 | -14.11 | - |
| 28 Dec 2023 | 5.90 | 5.90 | 5.90 | 5.90 | -14.73 | - |
| 27 Dec 2023 | 5.90 | 5.90 | 5.80 | 5.80 | -14.48 | - |
| 22 Dec 2023 | 5.95 | 6.00 | 5.95 | 6.00 | -14.98 | - |
| 21 Dec 2023 | 5.85 | 5.90 | 5.85 | 5.90 | -14.73 | - |
| 20 Dec 2023 | 6.00 | 6.05 | 5.70 | 5.70 | -14.23 | - |
| 19 Dec 2023 | 5.95 | 6.00 | 5.95 | 5.95 | -14.85 | - |
| 18 Dec 2023 | 6.00 | 6.00 | 5.95 | 5.95 | -14.85 | - |
| 15 Dec 2023 | 6.05 | 6.10 | 6.05 | 6.05 | -15.10 | - |
| 14 Dec 2023 | 6.10 | 6.10 | 6.05 | 6.05 | -15.10 | - |
| 13 Dec 2023 | 6.00 | 6.10 | 6.00 | 6.05 | -15.10 | - |
| 12 Dec 2023 | 6.00 | 6.05 | 6.00 | 6.05 | -15.10 | - |
| 11 Dec 2023 | 6.05 | 6.10 | 6.05 | 6.10 | -15.23 | - |
| 08 Dec 2023 | 6.05 | 6.05 | 6.05 | 6.05 | -15.10 | - |
| 07 Dec 2023 | 6.05 | 6.10 | 6.00 | 6.10 | -15.23 | - |
| *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.