Diodes Incorporated (FRA:DDQ)
Germany
· Delayed Price · Currency is EUR 44.00
+0.60 (1.38%)
At close: Dec 5, 2025
Diodes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 1.38% | - |
| Dec 4, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 9.05% | - |
| Dec 3, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 1.53% | - |
| Dec 2, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - | - |
| Dec 1, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -0.51% | - |
| Nov 28, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 0.51% | - |
| Nov 27, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 1.03% | - |
| Nov 26, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - | - |
| Nov 25, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 0.52% | - |
| Nov 24, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 6.63% | - |
| Nov 21, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -4.23% | - |
| Nov 20, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 2.72% | - |
| Nov 19, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
| Nov 18, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -3.66% | - |
| Nov 17, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - | - |
| Nov 14, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -4.50% | - |
| Nov 13, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.50% | - |
| Nov 12, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 1.01% | - |
| Nov 11, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 3.65% | - |
| Nov 10, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -13.51% | - |
| Nov 7, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -0.89% | - |
| Nov 6, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 2.75% | - |
| Nov 5, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -3.11% | - |
| Nov 4, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -1.75% | - |
| Nov 3, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 0.88% | - |
| Oct 31, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -2.16% | - |
| Oct 30, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -2.93% | - |
| Oct 29, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -0.42% | - |
| Oct 28, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -2.04% | - |
| Oct 27, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -0.41% | - |
| Oct 24, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - | - |
| Oct 23, 2025 | 48.00 | 49.20 | 48.00 | 49.20 | 49.20 | -0.81% | 80 |
| Oct 22, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 2.48% | - |
| Oct 21, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 4.31% | - |
| Oct 20, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -0.43% | - |
| Oct 17, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -1.27% | - |
| Oct 16, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 3.06% | - |
| Oct 15, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 5.05% | - |
| Oct 14, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 4.31% | - |
| Oct 13, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -6.70% | - |
| Oct 10, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 0.45% | - |
| Oct 9, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 2.76% | - |
| Oct 8, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -3.12% | - |
| Oct 7, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 0.45% | - |
| Oct 6, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 0.45% | - |
| Oct 3, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 2.30% | - |
| Oct 2, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -2.25% | - |
| Oct 1, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - | - |
| Sep 30, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -0.89% | - |
| Sep 29, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - | - |
| Sep 26, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -3.03% | - |
| Sep 25, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 0.43% | - |
| Sep 24, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Sep 23, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 1.32% | - |
| Sep 22, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -4.22% | - |
| Sep 19, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 3.95% | - |
| Sep 18, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 0.44% | - |
| Sep 17, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -0.44% | - |
| Sep 16, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 2.70% | - |
| Sep 15, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -3.06% | - |
| Sep 12, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 3.15% | - |
| Sep 11, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -0.89% | - |
| Sep 10, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 0.45% | - |
| Sep 9, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -0.45% | - |
| Sep 8, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -1.32% | - |
| Sep 5, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 1.79% | - |
| Sep 4, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -1.33% | - |
| Sep 3, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -1.74% | - |
| Sep 2, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 0.88% | - |
| Sep 1, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -3.39% | - |
| Aug 29, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -0.84% | - |
| Aug 28, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 1.28% | - |
| Aug 27, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.43% | - |
| Aug 26, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -1.27% | - |
| Aug 25, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 4.87% | - |
| Aug 22, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 1.35% | - |
| Aug 21, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -0.45% | - |
| Aug 20, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 0.45% | - |
| Aug 19, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - | - |
| Aug 18, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -2.19% | - |
| Aug 15, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -1.30% | - |
| Aug 14, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 2.21% | - |
| Aug 13, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 4.63% | - |
| Aug 12, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 0.47% | - |
| Aug 11, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 7.50% | - |
| Aug 8, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -1.96% | - |
| Aug 7, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -2.86% | - |
| Aug 6, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -0.94% | - |
| Aug 5, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 1.44% | - |
| Aug 4, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -1.42% | - |
| Aug 1, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -5.36% | - |
| Jul 31, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 1.36% | - |
| Jul 30, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -0.45% | - |
| Jul 29, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 3.74% | - |
| Jul 28, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 0.47% | - |
| Jul 25, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -3.62% | - |
| Jul 24, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -3.49% | - |
| Jul 23, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -1.72% | - |
| Jul 22, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -0.43% | - |
| Jul 21, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -0.85% | - |