DENSO Corporation (FRA:DNO)
Germany
· Delayed Price · Currency is EUR 11.30
+0.18 (1.62%)
At close: Dec 4, 2025
DENSO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -2.17% | - |
| Dec 4, 2025 | 11.40 | 11.40 | 11.30 | 11.30 | 11.30 | 1.62% | 38 |
| Dec 3, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0.05% | - |
| Dec 2, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | -0.98% | - |
| Dec 1, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | -0.49% | - |
| Nov 28, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0.85% | - |
| Nov 27, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | -1.11% | - |
| Nov 26, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0.22% | - |
| Nov 25, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0.58% | - |
| Nov 24, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | -0.88% | - |
| Nov 21, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 2.54% | - |
| Nov 20, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0.91% | - |
| Nov 19, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | -0.55% | - |
| Nov 18, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -3.30% | - |
| Nov 17, 2025 | 11.40 | 11.40 | 11.37 | 11.37 | 11.37 | -2.11% | 10 |
| Nov 14, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 0.61% | - |
| Nov 13, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -0.04% | - |
| Nov 12, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 1.23% | - |
| Nov 11, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 0.53% | - |
| Nov 10, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -1.65% | - |
| Nov 7, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | -0.26% | - |
| Nov 6, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | -1.57% | - |
| Nov 5, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | -3.01% | - |
| Nov 4, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 1.93% | - |
| Nov 3, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | -0.38% | - |
| Oct 31, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -6.54% | - |
| Oct 30, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 0.67% | - |
| Oct 29, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | -2.39% | - |
| Oct 28, 2025 | 12.83 | 13.00 | 12.83 | 13.00 | 13.00 | -1.33% | 10 |
| Oct 27, 2025 | 12.81 | 13.17 | 12.81 | 13.17 | 13.17 | 3.21% | 385 |
| Oct 24, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 0.79% | - |
| Oct 23, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | -1.90% | - |
| Oct 22, 2025 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 2.30% | - |
| Oct 21, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | -0.67% | - |
| Oct 20, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 2.63% | - |
| Oct 17, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -0.44% | - |
| Oct 16, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 1.22% | - |
| Oct 15, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 0.41% | - |
| Oct 14, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 4.26% | - |
| Oct 13, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | -4.48% | - |
| Oct 10, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | -1.76% | - |
| Oct 9, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -1.11% | - |
| Oct 8, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | -1.17% | - |
| Oct 7, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 2.53% | - |
| Oct 6, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 1.09% | 400 |
| Oct 3, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 0.82% | - |
| Oct 2, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 2.77% | - |
| Oct 1, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | -0.71% | - |
| Sep 30, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -2.20% | - |
| Sep 29, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | -3.46% | - |
| Sep 26, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.52 | 1.40% | - |
| Sep 25, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.35 | 0.12% | - |
| Sep 24, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.33 | 1.09% | - |
| Sep 23, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.20 | -2.56% | - |
| Sep 22, 2025 | 12.54 | 12.71 | 12.54 | 12.71 | 12.52 | 4.22% | 160 |
| Sep 19, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.01 | -0.97% | - |
| Sep 18, 2025 | 12.31 | 12.31 | 12.31 | 12.31 | 12.13 | -0.49% | - |
| Sep 17, 2025 | 12.37 | 12.37 | 12.37 | 12.37 | 12.19 | -0.80% | - |
| Sep 16, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.29 | 1.59% | - |
| Sep 15, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | 12.10 | -1.01% | - |
| Sep 12, 2025 | 12.31 | 12.40 | 12.31 | 12.40 | 12.22 | 0.49% | 70 |
| Sep 11, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 12.16 | 0.73% | - |
| Sep 10, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.07 | -3.51% | - |
| Sep 9, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.51 | 0.40% | - |
| Sep 8, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.46 | 1.04% | - |
| Sep 5, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.33 | 1.34% | - |
| Sep 4, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.17 | 0.57% | - |
| Sep 3, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | 12.10 | 0.33% | - |
| Sep 2, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.06 | -0.49% | 130 |
| Sep 1, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.12 | -0.57% | 130 |
| Aug 29, 2025 | 12.37 | 12.37 | 12.37 | 12.37 | 12.19 | -0.52% | - |
| Aug 28, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.26 | 0.81% | - |
| Aug 27, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 12.16 | 0.24% | - |
| Aug 26, 2025 | 12.31 | 12.31 | 12.31 | 12.31 | 12.13 | -3.38% | - |
| Aug 25, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.55 | 4.26% | 400 |
| Aug 22, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.04 | -0.08% | - |
| Aug 21, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.05 | -2.63% | - |
| Aug 20, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.37 | - | - |
| Aug 19, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.37 | 2.53% | - |
| Aug 18, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.07 | 0.66% | - |
| Aug 15, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 11.99 | 0.58% | - |
| Aug 14, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 11.92 | -2.46% | - |
| Aug 13, 2025 | 12.29 | 12.40 | 12.29 | 12.40 | 12.22 | 1.72% | 200 |
| Aug 12, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.01 | 0.95% | - |
| Aug 11, 2025 | 12.07 | 12.08 | 12.07 | 12.08 | 11.90 | -0.70% | 20 |
| Aug 8, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 11.98 | 2.70% | - |
| Aug 7, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.67 | -2.59% | - |
| Aug 6, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 11.98 | -0.25% | - |
| Aug 5, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.01 | -0.41% | - |
| Aug 4, 2025 | 12.07 | 12.24 | 12.07 | 12.24 | 12.06 | 1.41% | 3 |
| Aug 1, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 11.89 | 0.33% | - |
| Jul 31, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 11.85 | 0.25% | - |
| Jul 30, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.82 | 0.46% | - |
| Jul 29, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.77 | -0.25% | - |
| Jul 28, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.80 | -0.13% | 430 |
| Jul 25, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.81 | -3.31% | - |
| Jul 24, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.22 | 1.72% | - |
| Jul 23, 2025 | 12.10 | 12.19 | 12.10 | 12.19 | 12.01 | 9.23% | 25 |
| Jul 22, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 10.99 | -0.84% | - |
| Jul 21, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.09 | 0.27% | - |