DAIHEN Corporation (FRA:6NV)
Germany
· Delayed Price · Currency is EUR 51.00
+1.60 (3.24%)
At close: Dec 4, 2025
DAIHEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 1.96% | - |
| Dec 4, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 3.24% | - |
| Dec 3, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 4.22% | - |
| Dec 2, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -0.42% | - |
| Dec 1, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -0.42% | - |
| Nov 28, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 1.27% | - |
| Nov 27, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 0.43% | - |
| Nov 26, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.43% | - |
| Nov 25, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 1.74% | - |
| Nov 24, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 0.44% | - |
| Nov 21, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -4.18% | - |
| Nov 20, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 1.27% | - |
| Nov 19, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -1.26% | - |
| Nov 18, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -2.45% | - |
| Nov 17, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -1.21% | - |
| Nov 14, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -5.52% | - |
| Nov 13, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Nov 12, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.94% | - |
| Nov 11, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -2.75% | - |
| Nov 10, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Nov 7, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -2.68% | - |
| Nov 6, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Nov 5, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -3.45% | 25 |
| Nov 4, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 2.65% | - |
| Nov 3, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - | - |
| Oct 31, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 1.80% | - |
| Oct 30, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 1.83% | - |
| Oct 29, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 0.93% | - |
| Oct 28, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -3.57% | - |
| Oct 27, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 3.70% | - |
| Oct 24, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 1.89% | - |
| Oct 23, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -1.85% | - |
| Oct 22, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 0.93% | - |
| Oct 21, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -1.83% | - |
| Oct 20, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 3.81% | - |
| Oct 17, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.94% | - |
| Oct 16, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.93% | - |
| Oct 15, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 5.94% | - |
| Oct 14, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -3.81% | - |
| Oct 13, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Oct 10, 2025 | 53.00 | 53.00 | 52.00 | 52.50 | 52.50 | -0.94% | 60 |
| Oct 9, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 6.00% | - |
| Oct 8, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2.88% | - |
| Oct 7, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 1.25% | - |
| Oct 6, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 1.69% | - |
| Oct 3, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -4.07% | - |
| Oct 2, 2025 | 48.00 | 49.20 | 48.00 | 49.20 | 49.20 | 7.42% | 80 |
| Oct 1, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -2.55% | - |
| Sep 30, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 1.73% | - |
| Sep 29, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -1.28% | - |
| Sep 26, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.32 | -4.10% | - |
| Sep 25, 2025 | 48.00 | 48.80 | 48.00 | 48.80 | 48.30 | 2.95% | 30 |
| Sep 24, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 46.91 | - | - |
| Sep 23, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 46.91 | -0.42% | - |
| Sep 22, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.11 | 0.85% | - |
| Sep 19, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 46.72 | -0.84% | - |
| Sep 18, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.11 | 3.03% | - |
| Sep 17, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 45.73 | -3.75% | - |
| Sep 16, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 47.51 | 2.13% | - |
| Sep 15, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 46.52 | -0.42% | - |
| Sep 12, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 46.72 | 1.29% | - |
| Sep 11, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.12 | 2.64% | - |
| Sep 10, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 44.93 | 1.34% | - |
| Sep 9, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.34 | -0.44% | - |
| Sep 8, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.54 | 2.27% | - |
| Sep 5, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.55 | 1.38% | - |
| Sep 4, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 42.95 | -1.36% | - |
| Sep 3, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.55 | - | - |
| Sep 2, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.55 | -0.90% | - |
| Sep 1, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 43.94 | -1.77% | - |
| Aug 29, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 44.74 | 0.44% | - |
| Aug 28, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.54 | 0.90% | - |
| Aug 27, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.14 | - | - |
| Aug 26, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.14 | -1.76% | - |
| Aug 25, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 44.93 | - | - |
| Aug 22, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 44.93 | -0.44% | - |
| Aug 21, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.13 | -0.87% | - |
| Aug 20, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 45.53 | -1.29% | - |
| Aug 19, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.12 | -0.43% | - |
| Aug 18, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.32 | -1.27% | - |
| Aug 15, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 46.91 | 0.42% | - |
| Aug 14, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 46.72 | - | - |
| Aug 13, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 46.72 | 0.85% | - |
| Aug 12, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.32 | 0.86% | - |
| Aug 11, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 45.92 | -0.43% | - |
| Aug 8, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.12 | 0.87% | - |
| Aug 7, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 45.73 | 0.43% | - |
| Aug 6, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 45.53 | 6.98% | - |
| Aug 5, 2025 | 40.40 | 43.00 | 40.40 | 43.00 | 42.56 | 7.50% | 50 |
| Aug 4, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 39.59 | -1.48% | - |
| Aug 1, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.18 | -3.79% | - |
| Jul 31, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 41.77 | 3.43% | - |
| Jul 30, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.38 | 1.49% | - |
| Jul 29, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 39.79 | 1.01% | - |
| Jul 28, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.39 | -1.00% | - |
| Jul 25, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 39.79 | - | - |
| Jul 24, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 39.79 | 2.03% | - |
| Jul 23, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.00 | 1.55% | - |
| Jul 22, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.40 | - | - |
| Jul 21, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.40 | -0.51% | - |