DBS Group Holdings Ltd (FRA:DEVL)
Germany
· Delayed Price · Currency is EUR 37.30
-0.12 (-0.32%)
Last updated: Mar 4, 2026, 1:08 PM CET
DBS Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 37.91 | 37.91 | 37.25 | 37.42 | 37.42 | 0.56% | 195 |
| Mar 2, 2026 | 37.60 | 37.60 | 37.21 | 37.21 | 37.21 | -2.90% | 200 |
| Feb 27, 2026 | 38.47 | 38.47 | 37.86 | 38.32 | 38.32 | -0.34% | 1,153 |
| Feb 26, 2026 | 38.50 | 38.50 | 38.42 | 38.45 | 38.45 | -1.21% | 416 |
| Feb 25, 2026 | 38.47 | 38.92 | 38.47 | 38.92 | 38.92 | -0.66% | 692 |
| Feb 24, 2026 | 38.53 | 39.18 | 38.53 | 39.18 | 39.18 | 0.20% | 338 |
| Feb 23, 2026 | 38.70 | 39.10 | 38.70 | 39.10 | 39.10 | 0.59% | 112 |
| Feb 20, 2026 | 38.47 | 38.87 | 38.47 | 38.87 | 38.87 | 0.18% | 130 |
| Feb 19, 2026 | 38.41 | 38.80 | 38.41 | 38.80 | 38.80 | 1.28% | 181 |
| Feb 18, 2026 | 38.07 | 38.57 | 38.07 | 38.31 | 38.31 | -0.39% | 301 |
| Feb 17, 2026 | 37.82 | 38.50 | 37.82 | 38.46 | 38.46 | 0.23% | 675 |
| Feb 16, 2026 | 38.28 | 38.37 | 38.24 | 38.37 | 38.37 | 0.66% | 410 |
| Feb 13, 2026 | 38.20 | 38.20 | 38.00 | 38.12 | 38.12 | -1.24% | 720 |
| Feb 12, 2026 | 38.32 | 38.93 | 38.32 | 38.60 | 38.60 | 0.31% | 666 |
| Feb 11, 2026 | 38.10 | 38.48 | 38.10 | 38.48 | 38.48 | 0.18% | 640 |
| Feb 10, 2026 | 38.56 | 38.56 | 38.21 | 38.41 | 38.41 | -0.16% | 623 |
| Feb 9, 2026 | 38.65 | 38.65 | 38.47 | 38.47 | 38.47 | -4.47% | 1,529 |
| Feb 6, 2026 | 39.75 | 40.27 | 39.22 | 40.27 | 40.27 | 0.15% | 3,140 |
| Feb 5, 2026 | 39.55 | 40.21 | 39.55 | 40.21 | 40.21 | 0.95% | 226 |
| Feb 4, 2026 | 39.61 | 39.83 | 39.08 | 39.83 | 39.83 | 1.50% | 366 |
| Feb 3, 2026 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | -0.23% | - |
| Feb 2, 2026 | 39.09 | 39.33 | 38.76 | 39.33 | 39.33 | -0.18% | 990 |
| Jan 30, 2026 | 38.79 | 39.42 | 38.79 | 39.40 | 39.40 | -0.81% | 690 |
| Jan 29, 2026 | 39.34 | 39.92 | 38.94 | 39.72 | 39.72 | 0.13% | 567 |
| Jan 28, 2026 | 39.02 | 39.67 | 39.02 | 39.67 | 39.67 | -0.10% | 280 |
| Jan 27, 2026 | 39.09 | 39.71 | 39.09 | 39.71 | 39.71 | 1.35% | 500 |
| Jan 26, 2026 | 39.17 | 39.18 | 38.97 | 39.18 | 39.18 | -0.66% | 2,680 |
| Jan 23, 2026 | 39.00 | 39.44 | 39.00 | 39.44 | 39.44 | 1.26% | 30 |
| Jan 22, 2026 | 38.72 | 38.95 | 38.64 | 38.95 | 38.95 | 0.31% | 1,747 |
| Jan 21, 2026 | 38.29 | 38.83 | 38.29 | 38.83 | 38.83 | 0.28% | 250 |
| Jan 20, 2026 | 38.57 | 39.00 | 38.57 | 38.72 | 38.72 | -1.95% | 675 |
| Jan 19, 2026 | 39.40 | 39.49 | 38.90 | 39.49 | 39.49 | -0.98% | 249 |
| Jan 16, 2026 | 39.28 | 39.89 | 39.28 | 39.88 | 39.88 | 0.73% | 309 |
| Jan 15, 2026 | 38.91 | 39.59 | 38.91 | 39.59 | 39.59 | 1.31% | 269 |
| Jan 14, 2026 | 38.58 | 39.08 | 38.58 | 39.08 | 39.08 | -0.38% | 20 |
| Jan 13, 2026 | 38.70 | 39.23 | 38.70 | 39.23 | 39.23 | 1.45% | 130 |
| Jan 12, 2026 | 38.77 | 38.77 | 38.40 | 38.67 | 38.67 | -0.34% | 5,141 |
| Jan 9, 2026 | 38.14 | 38.89 | 38.14 | 38.80 | 38.80 | 0.57% | 303 |
| Jan 8, 2026 | 38.09 | 38.59 | 38.09 | 38.58 | 38.58 | -1.91% | 1,201 |
| Jan 7, 2026 | 38.69 | 39.33 | 38.69 | 39.33 | 39.33 | -0.30% | 4,216 |
| Jan 6, 2026 | 38.26 | 39.45 | 38.26 | 39.45 | 39.45 | 3.87% | 2,816 |
| Jan 5, 2026 | 37.47 | 37.98 | 37.47 | 37.98 | 37.98 | 0.11% | 2,000 |
| Jan 2, 2026 | 37.71 | 37.94 | 37.22 | 37.94 | 37.94 | 0.74% | 892 |
| Dec 30, 2025 | 37.10 | 37.66 | 37.10 | 37.66 | 37.66 | 0.40% | 53 |
| Dec 29, 2025 | 37.42 | 37.51 | 36.95 | 37.51 | 37.51 | 1.63% | 460 |
| Dec 23, 2025 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | -0.27% | - |
| Dec 22, 2025 | 36.99 | 37.02 | 36.82 | 37.01 | 37.01 | 0.57% | 390 |
| Dec 19, 2025 | 36.36 | 36.86 | 36.36 | 36.80 | 36.80 | 0.05% | 638 |
| Dec 18, 2025 | 36.07 | 36.78 | 36.07 | 36.78 | 36.78 | 0.77% | 520 |
| Dec 17, 2025 | 36.62 | 36.62 | 36.26 | 36.50 | 36.50 | -1.03% | 620 |
| Dec 16, 2025 | 36.52 | 36.88 | 36.52 | 36.88 | 36.88 | 0.46% | 200 |
| Dec 15, 2025 | 36.66 | 36.71 | 36.66 | 36.71 | 36.71 | 1.69% | 236 |
| Dec 12, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | -0.28% | - |
| Dec 11, 2025 | 35.90 | 36.29 | 35.90 | 36.20 | 36.20 | 0.36% | 1,387 |
| Dec 10, 2025 | 35.65 | 36.07 | 35.65 | 36.07 | 36.07 | -0.06% | 183 |
| Dec 9, 2025 | 35.56 | 36.09 | 35.56 | 36.09 | 36.09 | 1.72% | 543 |
| Dec 8, 2025 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | -1.53% | - |
| Dec 5, 2025 | 35.59 | 36.03 | 35.59 | 36.03 | 36.03 | -0.66% | 300 |
| Dec 4, 2025 | 35.69 | 36.27 | 35.69 | 36.27 | 36.27 | 1.00% | 11 |
| Dec 3, 2025 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | -1.02% | - |
| Dec 2, 2025 | 35.74 | 36.28 | 35.74 | 36.28 | 36.28 | 1.48% | 285 |
| Dec 1, 2025 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | -1.52% | - |
| Nov 28, 2025 | 35.88 | 36.30 | 35.88 | 36.30 | 36.30 | 0.53% | 130 |
| Nov 27, 2025 | 35.80 | 36.11 | 35.80 | 36.11 | 36.11 | 0.67% | 35 |
| Nov 26, 2025 | 35.80 | 35.87 | 35.80 | 35.87 | 35.87 | 0.08% | 28 |
| Nov 25, 2025 | 35.38 | 35.84 | 35.38 | 35.84 | 35.84 | 1.50% | 22 |
| Nov 24, 2025 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | -1.45% | - |
| Nov 21, 2025 | 35.26 | 35.83 | 35.26 | 35.83 | 35.83 | -0.42% | 576 |
| Nov 20, 2025 | 35.54 | 35.98 | 35.53 | 35.98 | 35.98 | 0.50% | 7 |
| Nov 19, 2025 | 35.44 | 35.80 | 35.44 | 35.80 | 35.80 | 1.19% | 206 |
| Nov 18, 2025 | 35.24 | 35.75 | 35.24 | 35.38 | 35.38 | -1.67% | 280 |
| Nov 17, 2025 | 35.52 | 35.98 | 35.52 | 35.98 | 35.98 | 0.17% | 20 |
| Nov 14, 2025 | 35.30 | 35.92 | 35.30 | 35.92 | 35.92 | -0.50% | 1 |
| Nov 13, 2025 | 35.67 | 36.10 | 35.67 | 36.10 | 36.10 | -0.55% | 653 |
| Nov 12, 2025 | 36.30 | 36.30 | 36.30 | 36.30 | 35.80 | -1.22% | - |
| Nov 11, 2025 | 36.27 | 36.75 | 36.27 | 36.75 | 36.25 | 1.18% | 50 |
| Nov 10, 2025 | 36.28 | 36.32 | 35.80 | 36.32 | 35.82 | -0.93% | 331 |
| Nov 7, 2025 | 36.17 | 36.66 | 36.17 | 36.66 | 36.16 | -0.19% | 25 |
| Nov 6, 2025 | 36.90 | 37.10 | 36.73 | 36.73 | 36.23 | 2.40% | 3,035 |
| Nov 5, 2025 | 35.40 | 35.87 | 35.40 | 35.87 | 35.38 | 0.53% | 157 |
| Nov 4, 2025 | 35.68 | 35.68 | 35.68 | 35.68 | 35.19 | -1.41% | 215 |
| Nov 3, 2025 | 35.50 | 36.19 | 35.50 | 36.19 | 35.69 | 3.31% | 5,097 |
| Oct 31, 2025 | 35.71 | 36.59 | 35.03 | 35.03 | 34.55 | -2.67% | 4,710 |
| Oct 30, 2025 | 35.54 | 35.99 | 35.54 | 35.99 | 35.50 | 0.36% | 517 |
| Oct 29, 2025 | 35.95 | 35.95 | 35.86 | 35.86 | 35.37 | -0.47% | 117 |
| Oct 28, 2025 | 35.66 | 36.03 | 35.66 | 36.03 | 35.54 | 1.21% | 150 |
| Oct 27, 2025 | 35.74 | 35.74 | 35.60 | 35.60 | 35.11 | 0.37% | 180 |
| Oct 24, 2025 | 35.64 | 35.64 | 35.47 | 35.47 | 34.98 | 0.23% | 763 |
| Oct 23, 2025 | 34.98 | 35.39 | 34.98 | 35.39 | 34.91 | 0.43% | 317 |
| Oct 22, 2025 | 34.88 | 35.25 | 34.88 | 35.24 | 34.76 | 1.50% | 300 |
| Oct 21, 2025 | 34.95 | 34.95 | 34.72 | 34.72 | 34.24 | -0.88% | 295 |
| Oct 20, 2025 | 34.22 | 35.03 | 34.22 | 35.03 | 34.55 | 1.57% | 495 |
| Oct 17, 2025 | 34.50 | 34.50 | 34.49 | 34.49 | 34.02 | -1.40% | 66 |
| Oct 16, 2025 | 34.51 | 34.98 | 34.51 | 34.98 | 34.50 | 0.14% | 55 |
| Oct 15, 2025 | 34.93 | 34.93 | 34.93 | 34.93 | 34.45 | -0.65% | - |
| Oct 14, 2025 | 34.90 | 35.28 | 34.90 | 35.16 | 34.68 | -0.71% | 281 |
| Oct 13, 2025 | 35.41 | 35.41 | 35.41 | 35.41 | 34.93 | -1.88% | 30 |
| Oct 10, 2025 | 35.73 | 36.09 | 35.73 | 36.09 | 35.60 | 1.04% | 125 |
| Oct 9, 2025 | 35.72 | 35.72 | 35.72 | 35.72 | 35.23 | -1.49% | - |
| Oct 8, 2025 | 35.71 | 36.26 | 35.71 | 36.26 | 35.76 | -0.60% | 95 |