Dah Sing Banking Group Limited (FRA:RY2)
Germany
· Delayed Price · Currency is EUR 1.210
+0.010 (0.83%)
At close: Dec 4, 2025
Dah Sing Banking Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.83% | - |
| Dec 4, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.83% | - |
| Dec 3, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.64% | - |
| Dec 2, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.83% | 4,000 |
| Dec 1, 2025 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | - | 3,128 |
| Nov 28, 2025 | 1.21 | 1.23 | 1.21 | 1.21 | 1.21 | -1.63% | 3,155 |
| Nov 27, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 1.65% | - |
| Nov 26, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Nov 25, 2025 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -1.63% | - |
| Nov 24, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 1.65% | - |
| Nov 21, 2025 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -1.63% | - |
| Nov 20, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Nov 19, 2025 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | -0.81% | - |
| Nov 18, 2025 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | -1.59% | - |
| Nov 17, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | -0.79% | - |
| Nov 14, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.79% | - |
| Nov 13, 2025 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | - | - |
| Nov 12, 2025 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | 0.80% | - |
| Nov 11, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.81% | - |
| Nov 10, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Nov 7, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Nov 6, 2025 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | 0.81% | - |
| Nov 5, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.81% | - |
| Nov 4, 2025 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 0.81% | 20 |
| Nov 3, 2025 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 0.82% | - |
| Oct 31, 2025 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | -2.40% | 1,993 |
| Oct 30, 2025 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 0.81% | - |
| Oct 29, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.81% | - |
| Oct 28, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.81% | - |
| Oct 27, 2025 | 1.25 | 1.26 | 1.24 | 1.24 | 1.24 | -1.59% | 114 |
| Oct 24, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 1.61% | 1,800 |
| Oct 23, 2025 | 1.23 | 1.25 | 1.23 | 1.24 | 1.24 | 0.81% | 4,000 |
| Oct 22, 2025 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 0.82% | - |
| Oct 21, 2025 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | - | - |
| Oct 20, 2025 | 1.21 | 1.23 | 1.21 | 1.22 | 1.22 | 1.67% | 224 |
| Oct 17, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 1.69% | - |
| Oct 16, 2025 | 1.19 | 1.20 | 1.18 | 1.18 | 1.18 | 1.72% | 305 |
| Oct 15, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 2.65% | - |
| Oct 14, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 1.80% | - |
| Oct 13, 2025 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | 0.91% | - |
| Oct 10, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -3.51% | - |
| Oct 9, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 5.56% | - |
| Oct 8, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Oct 7, 2025 | 1.08 | 1.09 | 1.08 | 1.08 | 1.08 | 0.93% | 70 |
| Oct 6, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Oct 3, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Oct 2, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.94% | - |
| Oct 1, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Sep 30, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.93% | - |
| Sep 29, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 1.90% | - |
| Sep 26, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | - | - |
| Sep 25, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -2.78% | - |
| Sep 24, 2025 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | 1.89% | 212 |
| Sep 23, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.95% | - |
| Sep 22, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.94% | - |
| Sep 19, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.95% | - |
| Sep 18, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.94% | - |
| Sep 17, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Sep 16, 2025 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -1.85% | - |
| Sep 15, 2025 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -2.70% | - |
| Sep 12, 2025 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | 0.91% | - |
| Sep 11, 2025 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | - | - |
| Sep 10, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 1.85% | - |
| Sep 9, 2025 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | - | - |
| Sep 8, 2025 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | - | - |
| Sep 5, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 1.89% | - |
| Sep 4, 2025 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -6.19% | - |
| Sep 3, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.10 | - | - |
| Sep 2, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 1.10 | -0.88% | - |
| Sep 1, 2025 | 1.13 | 1.14 | 1.13 | 1.14 | 1.11 | - | - |
| Aug 29, 2025 | 1.14 | 1.16 | 1.14 | 1.14 | 1.11 | -1.72% | 50 |
| Aug 28, 2025 | 1.14 | 1.16 | 1.14 | 1.16 | 1.13 | 0.87% | - |
| Aug 27, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.12 | -1.71% | - |
| Aug 26, 2025 | 1.18 | 1.18 | 1.17 | 1.17 | 1.13 | -1.68% | - |
| Aug 25, 2025 | 1.17 | 1.19 | 1.16 | 1.19 | 1.15 | 4.39% | 3,275 |
| Aug 22, 2025 | 1.15 | 1.15 | 1.14 | 1.14 | 1.11 | 2.70% | - |
| Aug 21, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.08 | 4.72% | - |
| Aug 20, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.03 | 6.00% | - |
| Aug 19, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 0.97 | - | - |
| Aug 18, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 0.97 | -1.96% | - |
| Aug 15, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99 | -0.97% | - |
| Aug 14, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.00 | 1.98% | - |
| Aug 13, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 0.98 | - | - |
| Aug 12, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 0.98 | - | - |
| Aug 11, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 0.98 | - | - |
| Aug 8, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 0.98 | - | - |
| Aug 7, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 0.98 | 1.51% | - |
| Aug 6, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 0.97 | -1.49% | - |
| Aug 5, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 0.98 | 2.02% | - |
| Aug 4, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.96 | -1.00% | - |
| Aug 1, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 0.97 | -0.99% | - |
| Jul 31, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 0.98 | -1.94% | - |
| Jul 30, 2025 | 1.01 | 1.03 | 1.01 | 1.03 | 1.00 | - | - |
| Jul 29, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.00 | - | - |
| Jul 28, 2025 | 1.01 | 1.03 | 1.01 | 1.03 | 1.00 | 1.98% | - |
| Jul 25, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 0.98 | - | - |
| Jul 24, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 0.98 | -0.98% | - |
| Jul 23, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99 | -0.97% | - |
| Jul 22, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.00 | -0.96% | - |
| Jul 21, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | 1.01 | -0.95% | - |