Dai-ichi Life Holdings, Inc. (FRA:QHH)
Germany
· Delayed Price · Currency is EUR 6.80
+0.20 (3.03%)
At close: Dec 5, 2025
Dai-ichi Life Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.70 | 6.80 | 6.70 | 6.80 | 6.80 | 3.03% | 2,500 |
| Dec 4, 2025 | 6.65 | 6.65 | 6.60 | 6.60 | 6.60 | -0.75% | - |
| Dec 3, 2025 | 6.70 | 6.70 | 6.65 | 6.65 | 6.65 | 0.76% | - |
| Dec 2, 2025 | 6.65 | 6.65 | 6.60 | 6.60 | 6.60 | - | - |
| Dec 1, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.75% | - |
| Nov 28, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.75% | - |
| Nov 27, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Nov 26, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 4.69% | - |
| Nov 25, 2025 | 6.45 | 6.50 | 6.30 | 6.40 | 6.40 | -5.88% | 4,810 |
| Nov 24, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.74% | - |
| Nov 21, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Nov 20, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.75% | - |
| Nov 19, 2025 | 6.65 | 6.70 | 6.65 | 6.70 | 6.70 | 2.29% | - |
| Nov 18, 2025 | 6.65 | 6.65 | 6.55 | 6.55 | 6.55 | -2.24% | - |
| Nov 17, 2025 | 6.80 | 6.85 | 6.70 | 6.70 | 6.70 | -0.74% | - |
| Nov 14, 2025 | 6.70 | 6.75 | 6.70 | 6.75 | 6.75 | 8.00% | - |
| Nov 13, 2025 | 6.35 | 6.40 | 6.25 | 6.25 | 6.25 | 2.46% | 1,500 |
| Nov 12, 2025 | 6.25 | 6.25 | 6.10 | 6.10 | 6.10 | 3.39% | - |
| Nov 11, 2025 | 6.05 | 6.05 | 5.90 | 5.90 | 5.90 | -0.84% | - |
| Nov 10, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Nov 7, 2025 | 6.05 | 6.05 | 5.95 | 5.95 | 5.95 | - | - |
| Nov 6, 2025 | 6.10 | 6.10 | 5.95 | 5.95 | 5.95 | -1.65% | - |
| Nov 5, 2025 | 6.00 | 6.05 | 6.00 | 6.05 | 6.05 | - | - |
| Nov 4, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Nov 3, 2025 | 6.00 | 6.05 | 6.00 | 6.05 | 6.05 | 0.83% | - |
| Oct 31, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.83% | - |
| Oct 30, 2025 | 6.00 | 6.05 | 6.00 | 6.05 | 6.05 | 1.68% | - |
| Oct 29, 2025 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | -2.46% | - |
| Oct 28, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Oct 27, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Oct 24, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.81% | - |
| Oct 23, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Oct 22, 2025 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | -0.81% | - |
| Oct 21, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -1.59% | - |
| Oct 20, 2025 | 6.20 | 6.30 | 6.20 | 6.30 | 6.30 | 2.44% | - |
| Oct 17, 2025 | 6.10 | 6.15 | 6.10 | 6.15 | 6.15 | -1.60% | - |
| Oct 16, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -1.57% | - |
| Oct 15, 2025 | 6.25 | 6.35 | 6.25 | 6.35 | 6.35 | 2.42% | - |
| Oct 14, 2025 | 6.15 | 6.20 | 6.15 | 6.20 | 6.20 | - | - |
| Oct 13, 2025 | 6.15 | 6.20 | 6.15 | 6.20 | 6.20 | - | - |
| Oct 10, 2025 | 6.30 | 6.30 | 6.20 | 6.20 | 6.20 | -3.13% | - |
| Oct 9, 2025 | 6.35 | 6.40 | 6.35 | 6.40 | 6.40 | - | - |
| Oct 8, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.79% | - |
| Oct 7, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Oct 6, 2025 | 6.35 | 6.40 | 6.35 | 6.35 | 6.35 | - | - |
| Oct 3, 2025 | 6.30 | 6.35 | 6.30 | 6.35 | 6.35 | - | - |
| Oct 2, 2025 | 6.40 | 6.40 | 6.35 | 6.35 | 6.35 | -1.55% | - |
| Oct 1, 2025 | 6.40 | 6.55 | 6.40 | 6.45 | 6.45 | -1.53% | 180 |
| Sep 30, 2025 | 6.65 | 6.65 | 6.55 | 6.55 | 6.55 | 0.77% | - |
| Sep 29, 2025 | 6.55 | 6.55 | 6.50 | 6.50 | 6.50 | -2.99% | - |
| Sep 26, 2025 | 6.75 | 6.75 | 6.70 | 6.70 | 6.56 | 0.75% | - |
| Sep 25, 2025 | 6.70 | 6.70 | 6.65 | 6.65 | 6.51 | 0.76% | - |
| Sep 24, 2025 | 6.70 | 6.70 | 6.60 | 6.60 | 6.46 | -1.49% | - |
| Sep 23, 2025 | 6.75 | 6.75 | 6.70 | 6.70 | 6.56 | - | - |
| Sep 22, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.56 | 0.75% | - |
| Sep 19, 2025 | 6.75 | 6.75 | 6.65 | 6.65 | 6.51 | -2.92% | - |
| Sep 18, 2025 | 6.80 | 6.85 | 6.80 | 6.85 | 6.71 | 0.74% | - |
| Sep 17, 2025 | 6.85 | 6.85 | 6.80 | 6.80 | 6.66 | -2.16% | - |
| Sep 16, 2025 | 7.05 | 7.05 | 6.95 | 6.95 | 6.81 | -1.42% | - |
| Sep 15, 2025 | 7.10 | 7.10 | 7.05 | 7.05 | 6.91 | - | - |
| Sep 12, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 6.91 | 0.71% | - |
| Sep 11, 2025 | 7.05 | 7.05 | 7.00 | 7.00 | 6.86 | -2.10% | - |
| Sep 10, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.00 | 0.70% | - |
| Sep 9, 2025 | 7.20 | 7.20 | 7.10 | 7.10 | 6.95 | - | - |
| Sep 8, 2025 | 7.05 | 7.10 | 7.05 | 7.10 | 6.95 | 2.16% | - |
| Sep 5, 2025 | 7.00 | 7.00 | 6.95 | 6.95 | 6.81 | -0.71% | - |
| Sep 4, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.86 | 2.19% | - |
| Sep 3, 2025 | 6.90 | 6.90 | 6.85 | 6.85 | 6.71 | -3.52% | - |
| Sep 2, 2025 | 7.20 | 7.20 | 7.10 | 7.10 | 6.95 | -0.70% | - |
| Sep 1, 2025 | 7.10 | 7.15 | 7.10 | 7.15 | 7.00 | 2.88% | - |
| Aug 29, 2025 | 7.10 | 7.10 | 6.95 | 6.95 | 6.81 | -2.11% | - |
| Aug 28, 2025 | 7.20 | 7.20 | 7.10 | 7.10 | 6.95 | -0.70% | - |
| Aug 27, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.00 | -0.69% | - |
| Aug 26, 2025 | 7.25 | 7.25 | 7.20 | 7.20 | 7.05 | -0.69% | - |
| Aug 25, 2025 | 7.30 | 7.30 | 7.25 | 7.25 | 7.10 | 0.69% | - |
| Aug 22, 2025 | 7.35 | 7.35 | 7.20 | 7.20 | 7.05 | 1.41% | - |
| Aug 21, 2025 | 7.20 | 7.20 | 7.10 | 7.10 | 6.95 | -1.39% | - |
| Aug 20, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.05 | 0.70% | - |
| Aug 19, 2025 | 7.10 | 7.20 | 7.10 | 7.15 | 7.00 | - | - |
| Aug 18, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.00 | -0.69% | - |
| Aug 15, 2025 | 7.25 | 7.25 | 7.20 | 7.20 | 7.05 | 2.86% | - |
| Aug 14, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.86 | 0.72% | - |
| Aug 13, 2025 | 6.95 | 7.00 | 6.95 | 6.95 | 6.81 | - | - |
| Aug 12, 2025 | 6.90 | 6.95 | 6.85 | 6.95 | 6.81 | -2.11% | - |
| Aug 11, 2025 | 7.05 | 7.10 | 7.05 | 7.10 | 6.95 | 0.71% | - |
| Aug 8, 2025 | 6.95 | 7.05 | 6.95 | 7.05 | 6.91 | -0.70% | - |
| Aug 7, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 6.95 | 1.43% | - |
| Aug 6, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.86 | 1.45% | - |
| Aug 5, 2025 | 6.95 | 6.95 | 6.90 | 6.90 | 6.76 | 0.73% | - |
| Aug 4, 2025 | 6.80 | 6.85 | 6.80 | 6.85 | 6.71 | -0.72% | - |
| Aug 1, 2025 | 6.95 | 6.95 | 6.90 | 6.90 | 6.76 | 0.73% | - |
| Jul 31, 2025 | 7.00 | 7.00 | 6.85 | 6.85 | 6.71 | - | - |
| Jul 30, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.71 | 1.48% | - |
| Jul 29, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.61 | 0.75% | - |
| Jul 28, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.56 | -0.74% | - |
| Jul 25, 2025 | 6.80 | 6.80 | 6.75 | 6.75 | 6.61 | -0.74% | - |
| Jul 24, 2025 | 6.85 | 6.85 | 6.80 | 6.80 | 6.66 | - | - |
| Jul 23, 2025 | 6.75 | 6.80 | 6.75 | 6.80 | 6.66 | 5.43% | - |
| Jul 22, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.32 | - | - |
| Jul 21, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.32 | 0.78% | - |