Daiwa House Industry Co., Ltd. (FRA:DWH)
Germany
· Delayed Price · Currency is EUR 27.60
-0.60 (-2.13%)
Last updated: Dec 5, 2025, 8:03 AM CET
Daiwa House Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.71% | - |
| Dec 3, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Dec 2, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -1.41% | - |
| Dec 1, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -2.74% | - |
| Nov 28, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.69% | - |
| Nov 27, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Nov 26, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.68% | - |
| Nov 25, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.69% | - |
| Nov 24, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.69% | - |
| Nov 21, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 2.13% | - |
| Nov 20, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -1.40% | - |
| Nov 19, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| Nov 18, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -2.72% | - |
| Nov 17, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 2.08% | - |
| Nov 14, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -2.70% | - |
| Nov 13, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.99% | - |
| Nov 12, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -1.31% | - |
| Nov 11, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 2.00% | - |
| Nov 10, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Nov 7, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 2.04% | - |
| Nov 6, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.68% | - |
| Nov 5, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.68% | - |
| Nov 4, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.68% | - |
| Nov 3, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.69% | - |
| Oct 31, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Oct 30, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.68% | - |
| Oct 29, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -1.35% | - |
| Oct 28, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.33% | - |
| Oct 27, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.67% | - |
| Oct 24, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.67% | - |
| Oct 23, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Oct 22, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 2.04% | - |
| Oct 21, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Oct 20, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 2.08% | - |
| Oct 17, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.70% | - |
| Oct 16, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| Oct 15, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -0.69% | - |
| Oct 14, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 3.60% | - |
| Oct 13, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -3.47% | - |
| Oct 10, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.69% | - |
| Oct 9, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -1.36% | - |
| Oct 8, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Oct 7, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.68% | - |
| Oct 6, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.68% | - |
| Oct 3, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Oct 2, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.68% | - |
| Oct 1, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -2.63% | - |
| Sep 30, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Sep 29, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -1.94% | - |
| Sep 26, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.57 | 1.31% | - |
| Sep 25, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.18 | - | - |
| Sep 24, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.18 | - | - |
| Sep 23, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.18 | -1.29% | - |
| Sep 22, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.57 | - | 100 |
| Sep 19, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.57 | - | - |
| Sep 18, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.57 | -0.64% | - |
| Sep 17, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.77 | - | - |
| Sep 16, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.77 | - | - |
| Sep 15, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.77 | - | - |
| Sep 12, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.77 | - | - |
| Sep 11, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.77 | -0.64% | - |
| Sep 10, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 30.97 | -0.63% | - |
| Sep 9, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.16 | 0.64% | - |
| Sep 8, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 30.97 | 2.61% | - |
| Sep 5, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.18 | - | - |
| Sep 4, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.18 | 1.32% | - |
| Sep 3, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 29.78 | - | - |
| Sep 2, 2025 | 30.40 | 31.00 | 30.20 | 30.20 | 29.78 | 0.67% | 4 |
| Sep 1, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.58 | -0.66% | - |
| Aug 29, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 29.78 | -0.66% | - |
| Aug 28, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 29.98 | 0.66% | - |
| Aug 27, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 29.78 | - | - |
| Aug 26, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 29.78 | -0.66% | - |
| Aug 25, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 29.98 | -0.65% | - |
| Aug 22, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.18 | -0.65% | - |
| Aug 21, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.37 | -1.28% | - |
| Aug 20, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.77 | 1.96% | - |
| Aug 19, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.18 | 1.32% | - |
| Aug 18, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 29.78 | -1.31% | - |
| Aug 15, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.18 | 0.66% | - |
| Aug 14, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 29.98 | -0.65% | - |
| Aug 13, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.18 | - | - |
| Aug 12, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.18 | 0.66% | 155 |
| Aug 11, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 29.98 | 0.66% | - |
| Aug 8, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 29.78 | 2.03% | - |
| Aug 7, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.19 | 0.68% | - |
| Aug 6, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 28.99 | 0.68% | - |
| Aug 5, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.80 | - | - |
| Aug 4, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.80 | - | - |
| Aug 1, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.80 | 0.69% | - |
| Jul 31, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.60 | 0.69% | - |
| Jul 30, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.40 | 1.41% | - |
| Jul 29, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.01 | 0.71% | - |
| Jul 28, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 27.81 | -2.08% | - |
| Jul 25, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.40 | -1.37% | - |
| Jul 24, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.80 | 0.69% | - |
| Jul 23, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.60 | 3.57% | - |
| Jul 22, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.61 | - | - |
| Jul 21, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.61 | - | - |
| Jul 18, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.61 | -3.45% | - |