Daido Steel Co., Ltd. (FRA:DDL)
Germany
· Delayed Price · Currency is EUR 8.60
0.00 (0.00%)
Last updated: Dec 5, 2025, 8:03 AM CET
Daido Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 1.78% | - |
| Dec 3, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.59% | - |
| Dec 2, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.59% | - |
| Dec 1, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -2.31% | - |
| Nov 28, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 2.98% | - |
| Nov 27, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.60% | - |
| Nov 26, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 1.21% | - |
| Nov 25, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1.23% | - |
| Nov 24, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Nov 21, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Nov 20, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 1.88% | - |
| Nov 19, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.63% | - |
| Nov 18, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -4.22% | - |
| Nov 17, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.61% | - |
| Nov 14, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -1.20% | - |
| Nov 13, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | - |
| Nov 12, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 1.21% | - |
| Nov 11, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Nov 10, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.61% | - |
| Nov 7, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Nov 6, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 1.86% | - |
| Nov 5, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.63% | - |
| Nov 4, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.23% | - |
| Nov 3, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.62% | - |
| Oct 31, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -2.42% | - |
| Oct 30, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 6.45% | - |
| Oct 29, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.64% | - |
| Oct 28, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.89% | - |
| Oct 27, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Oct 24, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1.92% | - |
| Oct 23, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.64% | - |
| Oct 22, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 6.80% | - |
| Oct 21, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Oct 20, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Oct 17, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.68% | - |
| Oct 16, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Oct 15, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 1.37% | - |
| Oct 14, 2025 | 7.35 | 7.35 | 7.30 | 7.30 | 7.30 | 2.10% | - |
| Oct 13, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Oct 10, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -4.67% | - |
| Oct 9, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.67% | - |
| Oct 8, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.68% | - |
| Oct 7, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 1.37% | - |
| Oct 6, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Oct 3, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 1.39% | - |
| Oct 2, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Oct 1, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Sep 30, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -1.37% | - |
| Sep 29, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.68% | - |
| Sep 26, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.22 | - | - |
| Sep 25, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.22 | -0.68% | - |
| Sep 24, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.27 | -0.67% | - |
| Sep 23, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.32 | -0.67% | - |
| Sep 22, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.37 | 2.04% | - |
| Sep 19, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.22 | -1.34% | - |
| Sep 18, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.32 | 0.68% | - |
| Sep 17, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.27 | -1.33% | - |
| Sep 16, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.37 | 2.04% | - |
| Sep 15, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.22 | - | - |
| Sep 12, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.22 | -0.68% | - |
| Sep 11, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.27 | -0.67% | - |
| Sep 10, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.32 | -0.67% | - |
| Sep 9, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.37 | -1.96% | - |
| Sep 8, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.52 | 1.32% | - |
| Sep 5, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.42 | 1.34% | - |
| Sep 4, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.32 | 0.68% | - |
| Sep 3, 2025 | 7.35 | 7.40 | 7.35 | 7.40 | 7.27 | -1.99% | 3,000 |
| Sep 2, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.42 | 2.72% | - |
| Sep 1, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.22 | 0.68% | - |
| Aug 29, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.17 | 0.69% | - |
| Aug 28, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.13 | 1.40% | - |
| Aug 27, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.03 | - | - |
| Aug 26, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.03 | -1.38% | - |
| Aug 25, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.13 | 2.84% | - |
| Aug 22, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 6.93 | -0.70% | - |
| Aug 21, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 6.98 | - | - |
| Aug 20, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 6.98 | - | - |
| Aug 19, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 6.98 | 1.43% | - |
| Aug 18, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.88 | -0.71% | - |
| Aug 15, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 6.93 | 0.71% | - |
| Aug 14, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.88 | -0.71% | - |
| Aug 13, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 6.93 | 0.71% | - |
| Aug 12, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.88 | -0.71% | - |
| Aug 11, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 6.93 | - | - |
| Aug 8, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 6.93 | 1.44% | - |
| Aug 7, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.83 | - | - |
| Aug 6, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.83 | 0.72% | - |
| Aug 5, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.78 | 2.99% | - |
| Aug 4, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.59 | - | - |
| Aug 1, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.59 | -0.74% | - |
| Jul 31, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.63 | -0.74% | - |
| Jul 30, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.68 | 0.74% | - |
| Jul 29, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.63 | 10.66% | - |
| Jul 28, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.00 | 2.52% | - |
| Jul 25, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.85 | -1.65% | - |
| Jul 24, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 5.95 | 1.68% | - |
| Jul 23, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.85 | 3.48% | - |
| Jul 22, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.65 | 0.88% | - |
| Jul 21, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.60 | 0.88% | - |
| Jul 18, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.55 | -4.24% | - |