Dom Development S.A. (FRA:6WV)
Germany
· Delayed Price · Currency is EUR 59.90
+1.60 (2.74%)
Last updated: Dec 4, 2025, 8:09 AM CET
Dom Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.17% | - |
| Dec 4, 2025 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | 2.74% | - |
| Dec 3, 2025 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | -0.68% | - |
| Dec 2, 2025 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | -3.93% | - |
| Dec 1, 2025 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | -5.42% | - |
| Nov 28, 2025 | 64.60 | 64.60 | 64.60 | 64.60 | 62.95 | 4.03% | - |
| Nov 27, 2025 | 62.10 | 62.10 | 62.10 | 62.10 | 60.51 | -0.64% | - |
| Nov 26, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 60.90 | 2.80% | - |
| Nov 25, 2025 | 60.80 | 60.80 | 60.80 | 60.80 | 59.24 | 1.16% | - |
| Nov 24, 2025 | 60.10 | 60.10 | 60.10 | 60.10 | 58.56 | 1.01% | - |
| Nov 21, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 57.98 | 0.34% | - |
| Nov 20, 2025 | 59.30 | 59.30 | 59.30 | 59.30 | 57.78 | 1.89% | - |
| Nov 19, 2025 | 58.20 | 58.20 | 58.20 | 58.20 | 56.71 | -6.88% | - |
| Nov 18, 2025 | 58.60 | 62.50 | 58.60 | 62.50 | 60.90 | 4.34% | 100 |
| Nov 17, 2025 | 59.90 | 59.90 | 59.90 | 59.90 | 58.37 | -0.66% | - |
| Nov 14, 2025 | 60.30 | 60.30 | 60.30 | 60.30 | 58.76 | 1.01% | - |
| Nov 13, 2025 | 59.70 | 59.70 | 59.70 | 59.70 | 58.17 | 0.17% | - |
| Nov 12, 2025 | 59.60 | 59.60 | 59.60 | 59.60 | 58.07 | 2.76% | - |
| Nov 11, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 56.52 | -0.51% | - |
| Nov 10, 2025 | 58.30 | 58.30 | 58.30 | 58.30 | 56.81 | -2.83% | - |
| Nov 7, 2025 | 61.00 | 61.00 | 60.00 | 60.00 | 58.46 | 6.19% | 90 |
| Nov 6, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 55.05 | -1.74% | - |
| Nov 5, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 56.03 | 2.31% | - |
| Nov 4, 2025 | 56.20 | 56.20 | 56.20 | 56.20 | 54.76 | -0.71% | - |
| Nov 3, 2025 | 56.60 | 56.60 | 56.60 | 56.60 | 55.15 | 4.43% | - |
| Oct 31, 2025 | 54.20 | 54.20 | 54.20 | 54.20 | 52.81 | -3.73% | - |
| Oct 30, 2025 | 55.60 | 56.30 | 55.60 | 56.30 | 54.86 | 0.54% | - |
| Oct 29, 2025 | 54.70 | 56.00 | 54.70 | 56.00 | 54.57 | -0.36% | - |
| Oct 28, 2025 | 56.20 | 56.20 | 56.20 | 56.20 | 54.76 | 3.12% | - |
| Oct 27, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 53.10 | -1.80% | - |
| Oct 24, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 54.08 | - | - |
| Oct 23, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 54.08 | -7.35% | - |
| Oct 22, 2025 | 55.30 | 59.90 | 55.30 | 59.90 | 58.37 | 9.31% | 6 |
| Oct 21, 2025 | 54.80 | 54.80 | 54.80 | 54.80 | 53.40 | 3.01% | - |
| Oct 20, 2025 | 53.20 | 53.20 | 53.20 | 53.20 | 51.84 | -4.32% | - |
| Oct 17, 2025 | 55.60 | 55.60 | 55.60 | 55.60 | 54.18 | -0.18% | - |
| Oct 16, 2025 | 55.70 | 55.70 | 55.70 | 55.70 | 54.27 | 0.72% | - |
| Oct 15, 2025 | 53.80 | 55.30 | 53.80 | 55.30 | 53.88 | 3.36% | - |
| Oct 14, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 52.13 | -2.01% | - |
| Oct 13, 2025 | 53.80 | 54.60 | 53.80 | 54.60 | 53.20 | 3.41% | - |
| Oct 10, 2025 | 52.80 | 52.80 | 52.80 | 52.80 | 51.45 | -0.75% | - |
| Oct 9, 2025 | 53.20 | 53.20 | 53.20 | 53.20 | 51.84 | 0.57% | - |
| Oct 8, 2025 | 52.90 | 52.90 | 52.90 | 52.90 | 51.55 | -1.31% | - |
| Oct 7, 2025 | 53.60 | 53.60 | 53.60 | 53.60 | 52.23 | -0.19% | - |
| Oct 6, 2025 | 53.70 | 53.70 | 53.70 | 53.70 | 52.33 | 0.94% | - |
| Oct 3, 2025 | 53.20 | 53.20 | 53.20 | 53.20 | 51.84 | -0.37% | - |
| Oct 2, 2025 | 53.40 | 53.40 | 53.40 | 53.40 | 52.03 | -6.64% | - |
| Oct 1, 2025 | 52.10 | 57.20 | 52.10 | 57.20 | 55.74 | 9.58% | 20 |
| Sep 30, 2025 | 52.20 | 52.20 | 52.20 | 52.20 | 50.86 | -0.19% | - |
| Sep 29, 2025 | 52.30 | 52.30 | 52.30 | 52.30 | 50.96 | 0.38% | - |
| Sep 26, 2025 | 52.10 | 52.10 | 52.10 | 52.10 | 50.77 | 1.76% | - |
| Sep 25, 2025 | 51.20 | 51.20 | 51.20 | 51.20 | 49.89 | -3.76% | - |
| Sep 24, 2025 | 53.20 | 53.20 | 53.20 | 53.20 | 51.84 | 0.38% | - |
| Sep 23, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 51.64 | 3.72% | - |
| Sep 22, 2025 | 51.10 | 51.10 | 51.10 | 51.10 | 49.79 | -5.37% | - |
| Sep 19, 2025 | 50.90 | 54.00 | 50.90 | 54.00 | 52.62 | 4.05% | 23 |
| Sep 18, 2025 | 51.90 | 51.90 | 51.90 | 51.90 | 50.57 | -1.89% | - |
| Sep 17, 2025 | 52.90 | 52.90 | 52.90 | 52.90 | 51.55 | -0.19% | - |
| Sep 16, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 51.64 | 3.52% | - |
| Sep 15, 2025 | 51.20 | 51.20 | 51.20 | 51.20 | 49.89 | -0.39% | - |
| Sep 12, 2025 | 51.40 | 51.40 | 51.40 | 51.40 | 50.08 | -1.91% | - |
| Sep 11, 2025 | 52.40 | 52.40 | 52.40 | 52.40 | 51.06 | -2.42% | - |
| Sep 10, 2025 | 53.70 | 53.70 | 53.70 | 53.70 | 52.33 | -0.19% | - |
| Sep 9, 2025 | 53.60 | 53.80 | 53.60 | 53.80 | 52.42 | 1.51% | 55 |
| Sep 8, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 51.64 | -8.30% | - |
| Sep 5, 2025 | 54.60 | 58.40 | 54.60 | 57.80 | 56.32 | 5.47% | 120 |
| Sep 4, 2025 | 54.80 | 54.80 | 54.80 | 54.80 | 53.40 | 1.29% | - |
| Sep 3, 2025 | 54.10 | 54.10 | 54.10 | 54.10 | 52.71 | -0.92% | - |
| Sep 2, 2025 | 54.60 | 54.60 | 54.60 | 54.60 | 53.20 | 0.92% | - |
| Sep 1, 2025 | 54.10 | 54.10 | 54.10 | 54.10 | 52.71 | -5.25% | - |
| Aug 29, 2025 | 55.30 | 57.10 | 55.30 | 57.10 | 55.64 | 4.39% | - |
| Aug 28, 2025 | 54.70 | 54.70 | 54.70 | 54.70 | 53.30 | - | - |
| Aug 27, 2025 | 54.70 | 54.70 | 54.70 | 54.70 | 53.30 | -7.29% | - |
| Aug 26, 2025 | 54.90 | 59.00 | 54.90 | 59.00 | 57.49 | 5.73% | 12 |
| Aug 25, 2025 | 55.80 | 55.80 | 55.80 | 55.80 | 54.37 | -7.62% | - |
| Aug 22, 2025 | 57.00 | 60.40 | 57.00 | 60.40 | 58.85 | 3.78% | 69 |
| Aug 21, 2025 | 56.80 | 58.20 | 56.80 | 58.20 | 56.71 | 5.63% | - |
| Aug 20, 2025 | 55.10 | 55.10 | 55.10 | 55.10 | 53.69 | 1.47% | - |
| Aug 19, 2025 | 54.30 | 54.30 | 54.30 | 54.30 | 52.91 | -1.63% | - |
| Aug 18, 2025 | 53.40 | 55.20 | 53.40 | 55.20 | 53.79 | 3.18% | - |
| Aug 15, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 52.13 | - | - |
| Aug 14, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 52.13 | -0.37% | - |
| Aug 13, 2025 | 53.70 | 53.70 | 53.70 | 53.70 | 52.33 | -2.72% | - |
| Aug 12, 2025 | 55.20 | 55.20 | 55.20 | 55.20 | 53.79 | -2.99% | - |
| Aug 11, 2025 | 56.90 | 56.90 | 56.90 | 56.90 | 55.44 | - | - |
| Aug 8, 2025 | 55.90 | 56.90 | 55.90 | 56.90 | 55.44 | -0.52% | 30 |
| Aug 7, 2025 | 54.20 | 57.20 | 54.20 | 57.20 | 55.74 | 7.32% | - |
| Aug 6, 2025 | 53.30 | 53.30 | 53.30 | 53.30 | 51.94 | -1.11% | - |
| Aug 5, 2025 | 53.90 | 53.90 | 53.90 | 53.90 | 52.52 | -0.74% | - |
| Aug 4, 2025 | 53.20 | 54.30 | 53.20 | 54.30 | 52.91 | 3.82% | - |
| Aug 1, 2025 | 52.30 | 52.30 | 52.30 | 52.30 | 50.96 | -7.92% | - |
| Jul 31, 2025 | 52.60 | 56.80 | 52.60 | 56.80 | 55.35 | -1.05% | 3 |
| Jul 30, 2025 | 52.70 | 57.40 | 52.70 | 57.40 | 55.93 | 4.94% | 40 |
| Jul 29, 2025 | 54.70 | 54.70 | 54.70 | 54.70 | 53.30 | -1.44% | - |
| Jul 28, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 54.08 | 1.28% | - |
| Jul 25, 2025 | 54.80 | 54.80 | 54.80 | 54.80 | 53.40 | -0.72% | - |
| Jul 24, 2025 | 53.80 | 55.20 | 53.80 | 55.20 | 53.79 | -4.83% | - |
| Jul 23, 2025 | 54.20 | 58.00 | 54.20 | 58.00 | 56.52 | 6.62% | 3 |
| Jul 22, 2025 | 54.40 | 54.40 | 54.40 | 54.40 | 53.01 | -1.81% | - |
| Jul 21, 2025 | 53.50 | 55.40 | 53.50 | 55.40 | 53.98 | 0.73% | - |