DENSO Corporation (FRA:DNOA)
Germany
· Delayed Price · Currency is EUR 11.00
-0.30 (-2.65%)
At close: Dec 5, 2025
DENSO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 2.73% | - |
| Dec 3, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Dec 2, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.90% | - |
| Dec 1, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.89% | - |
| Nov 28, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.88% | - |
| Nov 27, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.89% | - |
| Nov 26, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Nov 25, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.88% | - |
| Nov 24, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.89% | - |
| Nov 21, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 1.82% | - |
| Nov 20, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.92% | - |
| Nov 19, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.91% | - |
| Nov 18, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -3.51% | - |
| Nov 17, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -1.72% | - |
| Nov 14, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.87% | - |
| Nov 13, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.86% | - |
| Nov 12, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 1.75% | - |
| Nov 11, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Nov 10, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -1.72% | - |
| Nov 7, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Nov 6, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.85% | - |
| Nov 5, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -4.10% | - |
| Nov 4, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 1.67% | - |
| Nov 3, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.83% | - |
| Oct 31, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -4.72% | - |
| Oct 30, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 1.60% | - |
| Oct 29, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Oct 28, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.79% | - |
| Oct 27, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 1.61% | - |
| Oct 24, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.81% | - |
| Oct 23, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -2.38% | - |
| Oct 22, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 2.44% | - |
| Oct 21, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Oct 20, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 2.50% | - |
| Oct 17, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.83% | 60 |
| Oct 16, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Oct 15, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 1.68% | - |
| Oct 14, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 3.48% | - |
| Oct 13, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -4.17% | - |
| Oct 10, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -1.64% | - |
| Oct 9, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.81% | - |
| Oct 8, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.81% | - |
| Oct 7, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.81% | - |
| Oct 6, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 2.50% | - |
| Oct 3, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.84% | - |
| Oct 2, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.85% | - |
| Oct 1, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Sep 30, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.84% | - |
| Sep 29, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -10.53% | - |
| Sep 26, 2025 | 12.40 | 13.30 | 12.40 | 13.30 | 13.30 | 9.02% | 20 |
| Sep 25, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Sep 24, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Sep 23, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Sep 22, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 1.67% | - |
| Sep 19, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.83% | - |
| Sep 18, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Sep 17, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Sep 16, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 1.68% | - |
| Sep 15, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.83% | - |
| Sep 12, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Sep 11, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Sep 10, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -3.23% | - |
| Sep 9, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.81% | - |
| Sep 8, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.82% | - |
| Sep 5, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.83% | - |
| Sep 4, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.83% | - |
| Sep 3, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.84% | - |
| Sep 2, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -7.03% | 15 |
| Sep 1, 2025 | 11.90 | 12.80 | 11.90 | 12.80 | 12.80 | 6.67% | 15 |
| Aug 29, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.83% | - |
| Aug 28, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.83% | - |
| Aug 27, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Aug 26, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Aug 25, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Aug 22, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.84% | - |
| Aug 21, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -2.46% | - |
| Aug 20, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Aug 19, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 2.52% | - |
| Aug 18, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.85% | - |
| Aug 15, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.85% | - |
| Aug 14, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -2.50% | - |
| Aug 13, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1.69% | - |
| Aug 12, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.84% | - |
| Aug 11, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.85% | - |
| Aug 8, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 2.61% | - |
| Aug 7, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -3.36% | - |
| Aug 6, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.85% | - |
| Aug 5, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Aug 4, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.85% | - |
| Aug 1, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.86% | - |
| Jul 31, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.85% | - |
| Jul 30, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.86% | - |
| Jul 29, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Jul 28, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -7.20% | - |
| Jul 25, 2025 | 11.60 | 12.50 | 11.60 | 12.50 | 12.50 | 4.17% | 200 |
| Jul 24, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 2.56% | - |
| Jul 23, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 8.33% | - |
| Jul 22, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.92% | - |
| Jul 21, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Jul 18, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |