DBS Group Holdings Ltd (FRA:DEVL)
Germany
· Delayed Price · Currency is EUR 38.20
+0.59 (1.58%)
Last updated: Apr 28, 2026, 9:26 AM CET
DBS Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 37.85 | 38.20 | 37.85 | 38.20 | 38.20 | 1.58% | 25 |
| Apr 27, 2026 | 37.75 | 38.20 | 37.60 | 37.60 | 37.60 | -2.08% | 270 |
| Apr 24, 2026 | 38.01 | 38.40 | 38.01 | 38.40 | 38.40 | -1.17% | 25 |
| Apr 23, 2026 | 38.04 | 38.86 | 38.04 | 38.86 | 38.86 | 0.83% | 2,956 |
| Apr 22, 2026 | 37.99 | 38.54 | 37.99 | 38.54 | 38.54 | -0.10% | 150 |
| Apr 21, 2026 | 38.07 | 38.58 | 38.07 | 38.58 | 38.58 | 0.44% | 350 |
| Apr 20, 2026 | 38.48 | 38.48 | 38.41 | 38.41 | 38.41 | -0.10% | 271 |
| Apr 17, 2026 | 37.95 | 38.45 | 37.95 | 38.45 | 38.45 | 1.00% | 120 |
| Apr 16, 2026 | 38.00 | 38.48 | 37.99 | 38.07 | 38.07 | -1.40% | 319 |
| Apr 15, 2026 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | 0.51% | 15 |
| Apr 14, 2026 | 38.31 | 38.64 | 38.31 | 38.41 | 38.41 | -1.11% | 346 |
| Apr 13, 2026 | 38.66 | 38.84 | 38.30 | 38.84 | 38.84 | 0.37% | 2,900 |
| Apr 10, 2026 | 38.50 | 38.70 | 38.50 | 38.70 | 38.70 | 0.51% | 35 |
| Apr 9, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | -1.26% | - |
| Apr 8, 2026 | 38.32 | 38.99 | 38.32 | 38.99 | 38.99 | -0.13% | 413 |
| Apr 7, 2026 | 38.88 | 39.04 | 38.80 | 39.04 | 38.50 | -1.54% | 941 |
| Apr 2, 2026 | 38.43 | 39.65 | 38.43 | 39.65 | 39.10 | 1.98% | 990 |
| Apr 1, 2026 | 38.53 | 38.88 | 38.53 | 38.88 | 38.34 | 0.80% | 61 |
| Mar 31, 2026 | 38.22 | 38.57 | 38.22 | 38.57 | 38.03 | -1.08% | 344 |
| Mar 30, 2026 | 38.72 | 38.99 | 38.72 | 38.99 | 38.45 | 0.59% | 340 |
| Mar 27, 2026 | 38.45 | 38.80 | 38.45 | 38.76 | 38.22 | 1.20% | 155 |
| Mar 26, 2026 | 38.41 | 38.65 | 38.30 | 38.30 | 37.77 | -1.08% | 639 |
| Mar 25, 2026 | 38.17 | 38.72 | 38.17 | 38.72 | 38.18 | 1.68% | 32 |
| Mar 24, 2026 | 38.08 | 38.08 | 38.08 | 38.08 | 37.55 | -0.94% | - |
| Mar 23, 2026 | 37.72 | 38.44 | 37.71 | 38.44 | 37.90 | 1.32% | 235 |
| Mar 20, 2026 | 38.58 | 38.58 | 37.94 | 37.94 | 37.41 | -2.24% | 120 |
| Mar 19, 2026 | 38.81 | 38.81 | 38.81 | 38.81 | 38.27 | -0.51% | - |
| Mar 18, 2026 | 39.01 | 39.01 | 39.01 | 39.01 | 38.47 | 1.32% | - |
| Mar 17, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | 37.96 | -0.21% | - |
| Mar 16, 2026 | 38.40 | 38.58 | 38.38 | 38.58 | 38.04 | 2.93% | 660 |
| Mar 13, 2026 | 37.37 | 37.48 | 37.37 | 37.48 | 36.96 | -0.95% | 334 |
| Mar 12, 2026 | 37.40 | 37.84 | 37.40 | 37.84 | 37.31 | -0.29% | 155 |
| Mar 11, 2026 | 37.36 | 37.95 | 37.36 | 37.95 | 37.42 | 1.20% | 110 |
| Mar 10, 2026 | 37.40 | 37.50 | 37.40 | 37.50 | 36.98 | 1.63% | 100 |
| Mar 9, 2026 | 36.72 | 36.94 | 36.56 | 36.90 | 36.38 | -0.81% | 795 |
| Mar 6, 2026 | 37.00 | 37.20 | 37.00 | 37.20 | 36.68 | -0.61% | 60 |
| Mar 5, 2026 | 37.00 | 37.43 | 37.00 | 37.43 | 36.91 | 0.35% | 220 |
| Mar 4, 2026 | 36.68 | 37.30 | 36.68 | 37.30 | 36.78 | -0.32% | 338 |
| Mar 3, 2026 | 37.91 | 37.91 | 37.25 | 37.42 | 36.90 | 0.56% | 195 |
| Mar 2, 2026 | 37.60 | 37.60 | 37.21 | 37.21 | 36.69 | -2.90% | 200 |
| Feb 27, 2026 | 38.47 | 38.47 | 37.86 | 38.32 | 37.79 | -0.34% | 1,153 |
| Feb 26, 2026 | 38.50 | 38.50 | 38.42 | 38.45 | 37.91 | -1.21% | 416 |
| Feb 25, 2026 | 38.47 | 38.92 | 38.47 | 38.92 | 38.38 | -0.66% | 692 |
| Feb 24, 2026 | 38.53 | 39.18 | 38.53 | 39.18 | 38.63 | 0.20% | 338 |
| Feb 23, 2026 | 38.70 | 39.10 | 38.70 | 39.10 | 38.55 | 0.59% | 112 |
| Feb 20, 2026 | 38.47 | 38.87 | 38.47 | 38.87 | 38.33 | 0.18% | 130 |
| Feb 19, 2026 | 38.41 | 38.80 | 38.41 | 38.80 | 38.26 | 1.28% | 181 |
| Feb 18, 2026 | 38.07 | 38.57 | 38.07 | 38.31 | 37.78 | -0.39% | 301 |
| Feb 17, 2026 | 37.82 | 38.50 | 37.82 | 38.46 | 37.92 | 0.23% | 675 |
| Feb 16, 2026 | 38.28 | 38.37 | 38.24 | 38.37 | 37.83 | 0.66% | 410 |
| Feb 13, 2026 | 38.20 | 38.20 | 38.00 | 38.12 | 37.59 | -1.24% | 720 |
| Feb 12, 2026 | 38.32 | 38.93 | 38.32 | 38.60 | 38.06 | 0.31% | 666 |
| Feb 11, 2026 | 38.10 | 38.48 | 38.10 | 38.48 | 37.94 | 0.18% | 640 |
| Feb 10, 2026 | 38.56 | 38.56 | 38.21 | 38.41 | 37.87 | -0.16% | 623 |
| Feb 9, 2026 | 38.65 | 38.65 | 38.47 | 38.47 | 37.93 | -4.47% | 1,529 |
| Feb 6, 2026 | 39.75 | 40.27 | 39.22 | 40.27 | 39.71 | 0.15% | 3,140 |
| Feb 5, 2026 | 39.55 | 40.21 | 39.55 | 40.21 | 39.65 | 0.95% | 226 |
| Feb 4, 2026 | 39.61 | 39.83 | 39.08 | 39.83 | 39.27 | 1.50% | 366 |
| Feb 3, 2026 | 39.24 | 39.24 | 39.24 | 39.24 | 38.69 | -0.23% | - |
| Feb 2, 2026 | 39.09 | 39.33 | 38.76 | 39.33 | 38.78 | -0.18% | 990 |
| Jan 30, 2026 | 38.79 | 39.42 | 38.79 | 39.40 | 38.85 | -0.81% | 690 |
| Jan 29, 2026 | 39.34 | 39.92 | 38.94 | 39.72 | 39.17 | 0.13% | 567 |
| Jan 28, 2026 | 39.02 | 39.67 | 39.02 | 39.67 | 39.12 | -0.10% | 280 |
| Jan 27, 2026 | 39.09 | 39.71 | 39.09 | 39.71 | 39.16 | 1.35% | 500 |
| Jan 26, 2026 | 39.17 | 39.18 | 38.97 | 39.18 | 38.63 | -0.66% | 2,680 |
| Jan 23, 2026 | 39.00 | 39.44 | 39.00 | 39.44 | 38.89 | 1.26% | 30 |
| Jan 22, 2026 | 38.72 | 38.95 | 38.64 | 38.95 | 38.41 | 0.31% | 1,747 |
| Jan 21, 2026 | 38.29 | 38.83 | 38.29 | 38.83 | 38.29 | 0.28% | 250 |
| Jan 20, 2026 | 38.57 | 39.00 | 38.57 | 38.72 | 38.18 | -1.95% | 675 |
| Jan 19, 2026 | 39.40 | 39.49 | 38.90 | 39.49 | 38.94 | -0.98% | 249 |
| Jan 16, 2026 | 39.28 | 39.89 | 39.28 | 39.88 | 39.32 | 0.73% | 309 |
| Jan 15, 2026 | 38.91 | 39.59 | 38.91 | 39.59 | 39.04 | 1.31% | 269 |
| Jan 14, 2026 | 38.58 | 39.08 | 38.58 | 39.08 | 38.53 | -0.38% | 20 |
| Jan 13, 2026 | 38.70 | 39.23 | 38.70 | 39.23 | 38.68 | 1.45% | 130 |
| Jan 12, 2026 | 38.77 | 38.77 | 38.40 | 38.67 | 38.13 | -0.34% | 5,141 |
| Jan 9, 2026 | 38.14 | 38.89 | 38.14 | 38.80 | 38.26 | 0.57% | 303 |
| Jan 8, 2026 | 38.09 | 38.59 | 38.09 | 38.58 | 38.04 | -1.91% | 1,201 |
| Jan 7, 2026 | 38.69 | 39.33 | 38.69 | 39.33 | 38.78 | -0.30% | 4,216 |
| Jan 6, 2026 | 38.26 | 39.45 | 38.26 | 39.45 | 38.90 | 3.87% | 2,816 |
| Jan 5, 2026 | 37.47 | 37.98 | 37.47 | 37.98 | 37.45 | 0.11% | 2,000 |
| Jan 2, 2026 | 37.71 | 37.94 | 37.22 | 37.94 | 37.41 | 0.74% | 892 |
| Dec 30, 2025 | 37.10 | 37.66 | 37.10 | 37.66 | 37.13 | 0.40% | 53 |
| Dec 29, 2025 | 37.42 | 37.51 | 36.95 | 37.51 | 36.99 | 1.63% | 460 |
| Dec 23, 2025 | 36.91 | 36.91 | 36.91 | 36.91 | 36.39 | -0.27% | - |
| Dec 22, 2025 | 36.99 | 37.02 | 36.82 | 37.01 | 36.49 | 0.57% | 390 |
| Dec 19, 2025 | 36.36 | 36.86 | 36.36 | 36.80 | 36.29 | 0.05% | 638 |
| Dec 18, 2025 | 36.07 | 36.78 | 36.07 | 36.78 | 36.27 | 0.77% | 520 |
| Dec 17, 2025 | 36.62 | 36.62 | 36.26 | 36.50 | 35.99 | -1.03% | 620 |
| Dec 16, 2025 | 36.52 | 36.88 | 36.52 | 36.88 | 36.37 | 0.46% | 200 |
| Dec 15, 2025 | 36.66 | 36.71 | 36.66 | 36.71 | 36.20 | 1.69% | 236 |
| Dec 12, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | 35.60 | -0.28% | - |
| Dec 11, 2025 | 35.90 | 36.29 | 35.90 | 36.20 | 35.69 | 0.36% | 1,387 |
| Dec 10, 2025 | 35.65 | 36.07 | 35.65 | 36.07 | 35.57 | -0.06% | 183 |
| Dec 9, 2025 | 35.56 | 36.09 | 35.56 | 36.09 | 35.59 | 1.72% | 543 |
| Dec 8, 2025 | 35.48 | 35.48 | 35.48 | 35.48 | 34.98 | -1.53% | - |
| Dec 5, 2025 | 35.59 | 36.03 | 35.59 | 36.03 | 35.53 | -0.66% | 300 |
| Dec 4, 2025 | 35.69 | 36.27 | 35.69 | 36.27 | 35.76 | 1.00% | 11 |
| Dec 3, 2025 | 35.91 | 35.91 | 35.91 | 35.91 | 35.41 | -1.02% | - |
| Dec 2, 2025 | 35.74 | 36.28 | 35.74 | 36.28 | 35.77 | 1.48% | 285 |
| Dec 1, 2025 | 35.75 | 35.75 | 35.75 | 35.75 | 35.25 | -1.52% | - |