Canada markets closed

Daiwa Securities Group Inc (DSE.DU)

Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
6.65-0.05 (-0.75%)
At close: 07:31PM CEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20246.706.756.656.656.65-
May 02, 20246.656.706.656.706.70-
Apr 30, 20246.806.806.756.756.75-
Apr 29, 20246.706.706.556.606.60-
Apr 26, 20246.606.706.556.706.70-
Apr 25, 20246.606.706.606.706.70-
Apr 24, 20246.806.806.806.806.80-
Apr 23, 20246.706.756.706.756.75-
Apr 22, 20246.606.656.606.656.65-
Apr 19, 20246.456.506.456.456.45-
Apr 18, 20246.556.606.556.556.55-
Apr 17, 20246.406.456.406.456.45-
Apr 16, 20246.606.606.556.556.55-
Apr 15, 20246.856.856.806.806.80-
Apr 12, 20246.906.956.806.806.80-
Apr 11, 20246.857.056.857.057.05-
Apr 10, 20246.856.856.806.856.85-
Apr 09, 20246.907.006.906.956.95-
Apr 08, 20246.806.856.806.856.85-
Apr 05, 20246.706.756.706.756.75-
Apr 04, 20246.906.956.906.956.95-
Apr 03, 20246.806.856.806.856.85-
Apr 02, 20246.856.856.756.756.75-
Mar 28, 20246.906.956.756.756.75-
Mar 28, 202425 Dividend
Mar 27, 20247.107.157.107.15-17.85-
Mar 26, 20247.107.157.107.15-17.85-
Mar 25, 20247.107.157.107.15-17.85-
Mar 22, 20247.157.157.157.15-17.85-
Mar 21, 20247.007.057.007.05-17.60-
Mar 20, 20247.007.007.007.00-17.48-
Mar 19, 20246.957.006.907.00-17.48-
Mar 18, 20246.756.856.756.85-17.10-
Mar 15, 20246.706.706.656.65-16.60-
Mar 14, 20246.706.706.656.65-16.60-
Mar 13, 20246.606.656.606.65-16.60-
Mar 12, 20246.506.606.506.55-16.35-
Mar 11, 20246.606.606.556.60-16.48-
Mar 08, 20246.756.756.706.70-16.73-
Mar 07, 20246.756.806.756.80-16.98-
Mar 06, 20246.706.756.706.75-16.85-
Mar 05, 20246.656.756.656.75-16.85-
Mar 04, 20246.606.606.606.60-16.48-
Mar 01, 20246.656.706.656.70-16.73-
Feb 29, 20246.706.706.656.65-16.60-
Feb 28, 20246.656.656.506.60-16.48-
Feb 27, 20246.506.656.506.60-16.48-
Feb 26, 20246.656.656.606.60-16.48-
Feb 23, 20246.656.656.656.65-16.60-
Feb 22, 20246.606.606.556.60-16.48-
Feb 21, 20246.556.556.556.55-16.35-
Feb 20, 20246.556.556.506.50-16.23-
Feb 19, 20246.656.656.656.65-16.60-
Feb 16, 20246.456.456.406.40-15.98-
Feb 15, 20246.306.356.306.35-15.85-
Feb 14, 20246.256.306.256.30-15.73-
Feb 13, 20246.356.356.306.30-15.73-
Feb 12, 20246.156.156.106.10-15.23-
Feb 09, 20246.206.256.206.25-15.60-
Feb 08, 20246.306.306.206.20-15.48-
Feb 07, 20246.206.206.206.20-15.48-
Feb 06, 20246.256.256.156.15-15.35-
Feb 05, 20246.206.256.206.20-15.48-
Feb 02, 20246.206.206.206.20-15.48-
Feb 01, 20246.306.456.306.35-15.85-
Jan 31, 20246.456.606.456.50-16.23-
Jan 30, 20246.456.456.406.40-15.98-
Jan 29, 20246.506.506.506.50-16.23-
Jan 26, 20246.356.406.356.40-15.98-
Jan 25, 20246.456.506.456.45-16.10-
Jan 24, 20246.356.356.356.35-15.85-
Jan 23, 20246.356.356.306.35-15.85-
Jan 22, 20246.356.406.356.40-15.98-
Jan 19, 20246.256.306.256.30-15.73-
Jan 18, 20246.306.356.306.35-15.85-
Jan 17, 20246.356.356.306.30-15.73-
Jan 16, 20246.456.606.456.50-16.23-
Jan 15, 20246.606.606.606.60-16.48-
Jan 12, 20246.306.406.306.40-15.98-
Jan 11, 20246.406.406.356.40-15.98-
Jan 10, 20246.256.256.206.25-15.60-
Jan 09, 20246.256.356.256.35-15.85-
Jan 08, 20246.206.256.206.25-15.60-
Jan 05, 20246.206.256.206.25-15.60-
Jan 04, 20245.956.005.905.90-14.73-
Jan 03, 20245.905.905.755.75-14.35-
Jan 02, 20245.605.755.605.75-14.35-
Dec 29, 20235.955.955.655.65-14.11-
Dec 28, 20235.905.905.905.90-14.73-
Dec 27, 20235.905.905.805.80-14.48-
Dec 22, 20235.956.005.956.00-14.98-
Dec 21, 20235.855.905.855.90-14.73-
Dec 20, 20236.006.055.705.70-14.23-
Dec 19, 20235.956.005.955.95-14.85-
Dec 18, 20236.006.005.955.95-14.85-
Dec 15, 20236.056.106.056.05-15.10-
Dec 14, 20236.106.106.056.05-15.10-
Dec 13, 20236.006.106.006.05-15.10-
Dec 12, 20236.006.056.006.05-15.10-
Dec 11, 20236.056.106.056.10-15.23-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...