Dentsu Group Inc. (FRA:DEN)
Germany
· Delayed Price · Currency is EUR 18.20
-0.30 (-1.62%)
At close: Dec 5, 2025
Dentsu Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.50 | 18.80 | 18.20 | 18.20 | 18.20 | -1.62% | 10 |
| Dec 4, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Dec 3, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -1.60% | - |
| Dec 2, 2025 | 18.70 | 18.80 | 18.70 | 18.80 | 18.80 | -1.05% | - |
| Dec 1, 2025 | 18.90 | 19.00 | 18.90 | 19.00 | 19.00 | -1.04% | - |
| Nov 28, 2025 | 19.10 | 19.20 | 19.10 | 19.20 | 19.20 | 3.23% | - |
| Nov 27, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -1.59% | - |
| Nov 26, 2025 | 18.80 | 18.90 | 18.80 | 18.90 | 18.90 | -0.53% | - |
| Nov 25, 2025 | 18.80 | 19.00 | 18.80 | 19.00 | 19.00 | - | - |
| Nov 24, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.52% | - |
| Nov 21, 2025 | 18.90 | 19.10 | 18.90 | 19.10 | 19.10 | 3.24% | - |
| Nov 20, 2025 | 18.70 | 18.70 | 18.50 | 18.50 | 18.50 | -2.63% | - |
| Nov 19, 2025 | 18.90 | 19.00 | 18.90 | 19.00 | 19.00 | 1.06% | - |
| Nov 18, 2025 | 18.70 | 18.80 | 18.70 | 18.80 | 18.80 | 3.30% | - |
| Nov 17, 2025 | 18.40 | 18.40 | 18.20 | 18.20 | 18.20 | 2.25% | - |
| Nov 14, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 2.30% | - |
| Nov 13, 2025 | 17.90 | 17.90 | 17.40 | 17.40 | 17.40 | -2.25% | - |
| Nov 12, 2025 | 17.70 | 17.80 | 17.70 | 17.80 | 17.80 | -0.56% | - |
| Nov 11, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.56% | - |
| Nov 10, 2025 | 17.70 | 17.80 | 17.70 | 17.80 | 17.80 | 3.49% | - |
| Nov 7, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.18% | - |
| Nov 6, 2025 | 17.10 | 17.10 | 17.00 | 17.00 | 17.00 | -0.58% | - |
| Nov 5, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.59% | - |
| Nov 4, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.19% | - |
| Nov 3, 2025 | 16.70 | 16.80 | 16.70 | 16.80 | 16.80 | 1.20% | - |
| Oct 31, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -1.78% | - |
| Oct 30, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.60% | - |
| Oct 29, 2025 | 16.90 | 16.90 | 16.80 | 16.80 | 16.80 | -2.89% | - |
| Oct 28, 2025 | 17.20 | 17.30 | 17.20 | 17.30 | 17.30 | -1.14% | - |
| Oct 27, 2025 | 17.60 | 17.60 | 17.50 | 17.50 | 17.50 | 1.16% | - |
| Oct 24, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.14% | - |
| Oct 23, 2025 | 17.40 | 17.50 | 17.40 | 17.50 | 17.50 | 1.74% | - |
| Oct 22, 2025 | 17.40 | 17.40 | 17.20 | 17.20 | 17.20 | 1.18% | - |
| Oct 21, 2025 | 17.20 | 17.20 | 17.00 | 17.00 | 17.00 | -1.73% | - |
| Oct 20, 2025 | 17.00 | 17.30 | 17.00 | 17.30 | 17.30 | 1.17% | - |
| Oct 17, 2025 | 16.50 | 17.10 | 16.50 | 17.10 | 17.10 | 1.79% | - |
| Oct 16, 2025 | 17.10 | 17.10 | 16.80 | 16.80 | 16.80 | -0.59% | - |
| Oct 15, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -2.31% | - |
| Oct 14, 2025 | 17.00 | 17.30 | 17.00 | 17.30 | 17.30 | 6.13% | - |
| Oct 13, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.61% | - |
| Oct 10, 2025 | 17.10 | 17.10 | 16.40 | 16.40 | 16.40 | -6.29% | - |
| Oct 9, 2025 | 17.30 | 17.50 | 17.30 | 17.50 | 17.50 | - | - |
| Oct 8, 2025 | 17.40 | 17.50 | 17.40 | 17.50 | 17.50 | -0.57% | - |
| Oct 7, 2025 | 17.70 | 17.70 | 17.60 | 17.60 | 17.60 | -1.68% | - |
| Oct 6, 2025 | 17.70 | 17.90 | 17.70 | 17.90 | 17.90 | 2.29% | - |
| Oct 3, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.13% | - |
| Oct 2, 2025 | 17.80 | 17.80 | 17.70 | 17.70 | 17.70 | -3.28% | - |
| Oct 1, 2025 | 18.10 | 18.30 | 18.10 | 18.30 | 18.30 | 0.55% | - |
| Sep 30, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 2.25% | - |
| Sep 29, 2025 | 17.70 | 17.80 | 17.70 | 17.80 | 17.80 | -2.73% | - |
| Sep 26, 2025 | 18.50 | 18.50 | 18.30 | 18.30 | 18.30 | -2.14% | - |
| Sep 25, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 2.19% | - |
| Sep 24, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -2.66% | - |
| Sep 23, 2025 | 18.70 | 18.80 | 18.70 | 18.80 | 18.80 | 0.53% | - |
| Sep 22, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 1.08% | - |
| Sep 19, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Sep 18, 2025 | 18.40 | 18.50 | 18.40 | 18.50 | 18.50 | 1.65% | - |
| Sep 17, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1.11% | - |
| Sep 16, 2025 | 18.20 | 18.20 | 18.00 | 18.00 | 18.00 | 0.56% | - |
| Sep 15, 2025 | 18.00 | 18.00 | 17.90 | 17.90 | 17.90 | -2.19% | - |
| Sep 12, 2025 | 17.90 | 18.80 | 17.90 | 18.30 | 18.30 | 1.10% | 56 |
| Sep 11, 2025 | 17.90 | 18.10 | 17.90 | 18.10 | 18.10 | 0.56% | - |
| Sep 10, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 2.27% | - |
| Sep 9, 2025 | 17.50 | 17.60 | 17.50 | 17.60 | 17.60 | 0.57% | - |
| Sep 8, 2025 | 17.60 | 17.60 | 17.50 | 17.50 | 17.50 | 0.57% | - |
| Sep 5, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.58% | - |
| Sep 4, 2025 | 17.20 | 17.30 | 17.20 | 17.30 | 17.30 | 0.58% | - |
| Sep 3, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.58% | - |
| Sep 2, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 1.18% | - |
| Sep 1, 2025 | 17.10 | 17.10 | 16.90 | 16.90 | 16.90 | 3.68% | - |
| Aug 29, 2025 | 16.60 | 16.60 | 16.30 | 16.30 | 16.30 | 0.62% | - |
| Aug 28, 2025 | 15.70 | 17.10 | 15.70 | 16.20 | 16.20 | 3.18% | 1,000 |
| Aug 27, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -1.26% | - |
| Aug 26, 2025 | 16.00 | 16.00 | 15.90 | 15.90 | 15.90 | -0.62% | - |
| Aug 25, 2025 | 15.90 | 16.00 | 15.90 | 16.00 | 16.00 | 1.27% | - |
| Aug 22, 2025 | 15.60 | 15.80 | 15.60 | 15.80 | 15.80 | 0.64% | - |
| Aug 21, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -1.88% | - |
| Aug 20, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.23% | - |
| Aug 19, 2025 | 16.30 | 16.30 | 16.20 | 16.20 | 16.20 | -0.61% | - |
| Aug 18, 2025 | 16.00 | 16.30 | 16.00 | 16.30 | 16.30 | 4.49% | - |
| Aug 15, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -13.33% | - |
| Aug 14, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.55% | - |
| Aug 13, 2025 | 18.20 | 18.20 | 18.10 | 18.10 | 18.10 | - | - |
| Aug 12, 2025 | 17.80 | 18.10 | 17.80 | 18.10 | 18.10 | -0.55% | - |
| Aug 11, 2025 | 18.10 | 18.20 | 18.10 | 18.20 | 18.20 | 0.55% | - |
| Aug 8, 2025 | 17.90 | 18.10 | 17.90 | 18.10 | 18.10 | 2.26% | - |
| Aug 7, 2025 | 17.60 | 17.70 | 17.60 | 17.70 | 17.70 | 1.72% | - |
| Aug 6, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.58% | - |
| Aug 5, 2025 | 17.40 | 17.40 | 17.30 | 17.30 | 17.30 | -1.70% | - |
| Aug 4, 2025 | 17.30 | 17.60 | 17.30 | 17.60 | 17.60 | 1.15% | - |
| Aug 1, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 3.57% | - |
| Jul 31, 2025 | 17.20 | 17.20 | 16.80 | 16.80 | 16.80 | -1.75% | - |
| Jul 30, 2025 | 17.00 | 17.10 | 17.00 | 17.10 | 17.10 | - | - |
| Jul 29, 2025 | 17.00 | 17.10 | 17.00 | 17.10 | 17.10 | 0.59% | - |
| Jul 28, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Jul 25, 2025 | 17.10 | 17.10 | 17.00 | 17.00 | 17.00 | -1.73% | - |
| Jul 24, 2025 | 17.50 | 18.20 | 17.30 | 17.30 | 17.30 | 1.17% | 3 |
| Jul 23, 2025 | 17.00 | 17.10 | 17.00 | 17.10 | 17.10 | 6.88% | - |
| Jul 22, 2025 | 16.00 | 16.10 | 16.00 | 16.00 | 16.00 | -1.23% | - |
| Jul 21, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | - |