Dongfeng Motor Group Company Limited (FRA:D4D)
Germany
· Delayed Price · Currency is EUR 0.988
+0.013 (1.33%)
At close: Dec 5, 2025
FRA:D4D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 1.33% | - |
| Dec 4, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.10% | 4,000 |
| Dec 3, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | -0.41% | 3,000 |
| Dec 2, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -5.86% | 14,500 |
| Dec 1, 2025 | 0.99 | 1.04 | 0.99 | 1.04 | 1.04 | 4.52% | 3,000 |
| Nov 28, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.40% | - |
| Nov 27, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.45% | - |
| Nov 26, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.55% | 1,100 |
| Nov 25, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.89% | - |
| Nov 24, 2025 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | 2.02% | 100 |
| Nov 21, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -2.65% | - |
| Nov 20, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 3.82% | - |
| Nov 19, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.85% | - |
| Nov 18, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -5.13% | 4,000 |
| Nov 17, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 3.64% | 1,000 |
| Nov 14, 2025 | 1.02 | 1.05 | 1.02 | 1.02 | 1.02 | -5.84% | 18,000 |
| Nov 13, 2025 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | 3.35% | 525 |
| Nov 12, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.10% | - |
| Nov 11, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.58% | - |
| Nov 10, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.29% | - |
| Nov 7, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.10% | - |
| Nov 6, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.88% | - |
| Nov 5, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.29% | 1,500 |
| Nov 4, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.19% | - |
| Nov 3, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 1.58% | - |
| Oct 31, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -1.46% | - |
| Oct 30, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.10% | - |
| Oct 29, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 1.38% | - |
| Oct 28, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.39% | - |
| Oct 27, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -2.02% | - |
| Oct 24, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 1.56% | 8,000 |
| Oct 23, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.39% | - |
| Oct 22, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.68% | - |
| Oct 21, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.49% | - |
| Oct 20, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 1.39% | - |
| Oct 17, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -1.46% | 500 |
| Oct 16, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.19% | - |
| Oct 15, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.29% | - |
| Oct 14, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 1.19% | - |
| Oct 13, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.69% | - |
| Oct 10, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.79% | - |
| Oct 9, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -6.39% | - |
| Oct 8, 2025 | 1.04 | 1.08 | 1.04 | 1.08 | 1.08 | 3.65% | 500 |
| Oct 7, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.29% | - |
| Oct 6, 2025 | 1.05 | 1.07 | 1.05 | 1.05 | 1.05 | 4.40% | 8,400 |
| Oct 3, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.37% | 41,100 |
| Oct 2, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 2.38% | - |
| Oct 1, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -0.57% | 9,700 |
| Sep 30, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.94% | 18,936 |
| Sep 29, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 499 |
| Sep 26, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 1.80% | - |
| Sep 25, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.16% | - |
| Sep 24, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 1.89% | 2,750 |
| Sep 23, 2025 | 0.94 | 0.96 | 0.92 | 0.93 | 0.93 | -3.65% | 211,200 |
| Sep 22, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 1.53% | 2,000 |
| Sep 19, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.26% | - |
| Sep 18, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.85% | - |
| Sep 17, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.79% | - |
| Sep 16, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.61% | - |
| Sep 15, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.23% | - |
| Sep 12, 2025 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | 0.52% | - |
| Sep 11, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 20,000 |
| Sep 10, 2025 | 0.97 | 0.99 | 0.97 | 0.97 | 0.97 | 0.62% | 1,050 |
| Sep 9, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.62% | - |
| Sep 8, 2025 | 0.98 | 1.00 | 0.97 | 0.97 | 0.97 | 3.91% | 31,700 |
| Sep 5, 2025 | 0.95 | 0.99 | 0.93 | 0.93 | 0.93 | -2.40% | 5,131 |
| Sep 4, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.49% | - |
| Sep 3, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 2.91% | - |
| Sep 2, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.89% | 1,500 |
| Sep 1, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.86% | 1,500 |
| Aug 29, 2025 | 0.95 | 0.99 | 0.95 | 0.97 | 0.97 | -1.47% | 1,800 |
| Aug 28, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 0.20% | 3,300 |
| Aug 27, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.25% | 1,000 |
| Aug 26, 2025 | 0.96 | 1.00 | 0.96 | 0.99 | 0.99 | 6.14% | 115,329 |
| Aug 25, 2025 | 1.00 | 1.04 | 0.92 | 0.93 | 0.93 | 47.30% | 58,450 |
| Aug 8, 2025 | 0.63 | 0.65 | 0.63 | 0.63 | 0.63 | 8.43% | 51,600 |
| Aug 7, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 3.57% | - |
| Aug 6, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 3.03% | - |
| Aug 5, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 1.59% | - |
| Aug 4, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 1.32% | - |
| Aug 1, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 3.52% | - |
| Jul 31, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.78% | - |
| Jul 30, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -1.25% | - |
| Jul 29, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 2.05% | - |
| Jul 28, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.58% | - |
| Jul 25, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -4.55% | - |
| Jul 24, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 3.16% | - |
| Jul 23, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -3.87% | - |
| Jul 22, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 6.68% | - |
| Jul 21, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 10.84% | 10,284 |
| Jul 18, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 2.87% | - |
| Jul 17, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 4.35% | - |
| Jul 16, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 2.89% | - |
| Jul 15, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 1.91% | - |
| Jul 14, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 1.39% | - |
| Jul 11, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 0.55% | - |
| Jul 10, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | -1.77% | 1,910 |
| Jul 9, 2025 | 0.39 | 0.41 | 0.39 | 0.41 | 0.41 | 6.87% | 1,000 |
| Jul 8, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 1.49% | - |
| Jul 7, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -0.84% | - |