Dentsu Group Inc. (DEN.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 09:49PM CEST
Time Period:
Jul 06, 2023 - Jul 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 05, 2024 | 22.60 | 22.80 | 22.60 | 22.80 | 22.80 | - |
| Jul 04, 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| Jul 03, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| Jul 02, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| Jul 01, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| Jun 28, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| Jun 27, 2024 | 23.20 | 23.40 | 23.20 | 23.40 | 23.40 | - |
| Jun 27, 2024 | 69.75 Dividend | |||||
| Jun 26, 2024 | 23.80 | 23.80 | 23.60 | 23.60 | -46.15 | - |
| Jun 25, 2024 | 23.40 | 24.20 | 23.40 | 23.80 | -46.54 | 101 |
| Jun 24, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | -44.98 | - |
| Jun 21, 2024 | 22.60 | 22.60 | 22.60 | 22.60 | -44.19 | - |
| Jun 20, 2024 | 23.00 | 23.00 | 22.80 | 22.80 | -44.59 | - |
| Jun 19, 2024 | 23.00 | 23.00 | 22.80 | 22.80 | -44.59 | - |
| Jun 18, 2024 | 22.80 | 23.00 | 22.80 | 23.00 | -44.98 | - |
| Jun 17, 2024 | 22.80 | 23.00 | 22.80 | 23.00 | -44.98 | - |
| Jun 14, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | -46.93 | - |
| Jun 13, 2024 | 23.80 | 24.00 | 23.80 | 24.00 | -46.93 | - |
| Jun 12, 2024 | 23.80 | 24.00 | 23.80 | 24.00 | -46.93 | - |
| Jun 11, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | -46.54 | - |
| Jun 10, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | -47.32 | - |
| Jun 07, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | -45.76 | - |
| Jun 06, 2024 | 23.60 | 23.60 | 23.40 | 23.40 | -45.76 | - |
| Jun 05, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | -46.93 | - |
| Jun 04, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | -47.71 | - |
| Jun 03, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | -47.32 | - |
| May 31, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | -47.32 | - |
| May 30, 2024 | 23.80 | 24.00 | 23.80 | 24.00 | -46.93 | - |
| May 29, 2024 | 23.80 | 23.80 | 23.60 | 23.60 | -46.15 | - |
| May 28, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | -46.93 | - |
| May 27, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | -46.93 | - |
| May 24, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | -47.32 | - |
| May 23, 2024 | 24.80 | 24.80 | 24.40 | 24.40 | -47.71 | - |
| May 22, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | -48.11 | - |
| May 21, 2024 | 24.40 | 24.40 | 24.20 | 24.20 | -47.32 | - |
| May 20, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | -47.71 | - |
| May 17, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | -47.32 | - |
| May 16, 2024 | 25.40 | 25.40 | 25.00 | 25.00 | -48.89 | - |
| May 15, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | -48.89 | - |
| May 14, 2024 | 25.60 | 25.60 | 24.60 | 24.60 | -48.11 | - |
| May 13, 2024 | 24.60 | 25.40 | 24.60 | 25.40 | -49.67 | 26 |
| May 10, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | -48.89 | - |
| May 09, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | -48.89 | - |
| May 08, 2024 | 24.80 | 25.60 | 24.80 | 25.00 | -48.89 | 26 |
| May 07, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | -49.28 | - |
| May 06, 2024 | 24.80 | 25.40 | 24.80 | 25.40 | -49.67 | 200 |
| May 03, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | -48.89 | - |
| May 02, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | -48.50 | - |
| Apr 30, 2024 | 25.00 | 25.00 | 24.80 | 24.80 | -48.50 | - |
| Apr 29, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | -49.28 | - |
| Apr 26, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | -48.50 | - |
| Apr 25, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | -48.11 | - |
| Apr 24, 2024 | 25.40 | 25.40 | 25.20 | 25.20 | -49.28 | - |
| Apr 23, 2024 | 25.20 | 25.40 | 25.20 | 25.40 | -49.67 | - |
| Apr 22, 2024 | 25.00 | 25.40 | 25.00 | 25.40 | -49.67 | - |
| Apr 19, 2024 | 24.80 | 24.80 | 24.60 | 24.60 | -48.11 | - |
| Apr 18, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | -48.89 | - |
| Apr 17, 2024 | 24.60 | 24.60 | 24.40 | 24.40 | -47.71 | - |
| Apr 16, 2024 | 25.40 | 25.60 | 25.40 | 25.60 | -50.06 | - |
| Apr 15, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | -49.67 | - |
| Apr 12, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | -50.84 | - |
| Apr 11, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | -49.67 | - |
| Apr 10, 2024 | 25.20 | 25.40 | 25.20 | 25.40 | -49.67 | - |
| Apr 09, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | -48.89 | - |
| Apr 08, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | -48.89 | 11 |
| Apr 05, 2024 | 25.20 | 25.40 | 25.20 | 25.40 | -49.67 | - |
| Apr 04, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | -49.67 | - |
| Apr 03, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | -49.67 | - |
| Apr 02, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | -51.23 | - |
| Mar 28, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | -49.67 | - |
| Mar 27, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | -49.67 | - |
| Mar 26, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | -48.89 | - |
| Mar 25, 2024 | 25.60 | 25.60 | 25.40 | 25.40 | -49.67 | - |
| Mar 22, 2024 | 25.60 | 25.80 | 25.60 | 25.80 | -50.45 | - |
| Mar 21, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | -49.28 | - |
| Mar 20, 2024 | 25.20 | 25.20 | 25.00 | 25.00 | -48.89 | - |
| Mar 19, 2024 | 25.40 | 25.40 | 25.20 | 25.20 | -49.28 | - |
| Mar 18, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | -49.28 | - |
| Mar 15, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | -48.11 | - |
| Mar 14, 2024 | 24.60 | 24.80 | 24.60 | 24.80 | -48.50 | - |
| Mar 13, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | -48.11 | - |
| Mar 12, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | -48.50 | - |
| Mar 11, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | -48.50 | - |
| Mar 08, 2024 | 24.60 | 24.80 | 24.60 | 24.80 | -48.50 | - |
| Mar 07, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | -48.11 | - |
| Mar 06, 2024 | 24.20 | 24.20 | 24.00 | 24.00 | -46.93 | - |
| Mar 05, 2024 | 23.80 | 24.00 | 23.80 | 24.00 | -46.93 | - |
| Mar 04, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | -48.11 | - |
| Mar 01, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | -49.28 | - |
| Feb 29, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | -49.67 | - |
| Feb 28, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | -50.06 | - |
| Feb 27, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | -50.45 | - |
| Feb 26, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | -50.06 | - |
| Feb 23, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | -50.84 | - |
| Feb 22, 2024 | 25.60 | 25.80 | 25.60 | 25.80 | -50.45 | - |
| Feb 21, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | -50.84 | - |
| Feb 20, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | -51.63 | - |
| Feb 19, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | -51.63 | - |
| Feb 16, 2024 | 26.60 | 26.60 | 26.40 | 26.40 | -51.63 | - |
| Feb 15, 2024 | 25.60 | 25.80 | 25.60 | 25.80 | -50.45 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.