Daikin Industries,Ltd. (VIE:DKI)
Austria
· Delayed Price · Currency is EUR 104.60
-1.95 (-1.83%)
At close: Mar 9, 2026
Daikin Industries,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 108.70 | 108.70 | 105.55 | 106.55 | 106.55 | 0.95% | - |
| Mar 5, 2026 | 107.20 | 108.40 | 105.55 | 105.55 | 105.55 | -0.42% | - |
| Mar 4, 2026 | 103.70 | 106.00 | 103.70 | 106.00 | 106.00 | 1.63% | - |
| Mar 3, 2026 | 105.00 | 105.00 | 103.20 | 104.30 | 104.30 | -3.65% | - |
| Mar 2, 2026 | 108.35 | 108.35 | 108.10 | 108.25 | 108.25 | 0.09% | - |
| Feb 27, 2026 | 108.50 | 108.55 | 108.05 | 108.15 | 108.15 | 1.07% | - |
| Feb 26, 2026 | 106.60 | 107.00 | 106.45 | 107.00 | 107.00 | -4.25% | - |
| Feb 25, 2026 | 110.65 | 111.90 | 110.65 | 111.75 | 111.75 | 0.54% | - |
| Feb 24, 2026 | 110.45 | 111.15 | 110.45 | 111.15 | 111.15 | 2.92% | - |
| Feb 23, 2026 | 108.10 | 108.10 | 107.85 | 108.00 | 108.00 | -0.37% | - |
| Feb 20, 2026 | 108.00 | 108.40 | 107.95 | 108.40 | 108.40 | -0.37% | - |
| Feb 19, 2026 | 108.60 | 108.80 | 108.55 | 108.80 | 108.80 | -1.09% | - |
| Feb 18, 2026 | 109.95 | 110.05 | 109.95 | 110.00 | 110.00 | 1.20% | - |
| Feb 17, 2026 | 109.45 | 109.45 | 107.60 | 108.70 | 108.70 | 0.46% | - |
| Feb 16, 2026 | 108.55 | 108.55 | 107.80 | 108.20 | 108.20 | 2.85% | - |
| Feb 13, 2026 | 106.40 | 106.90 | 105.20 | 105.20 | 105.20 | -0.89% | - |
| Feb 12, 2026 | 105.65 | 106.15 | 105.40 | 106.15 | 106.15 | 2.66% | - |
| Feb 11, 2026 | 102.60 | 103.40 | 102.30 | 103.40 | 103.40 | 1.17% | - |
| Feb 10, 2026 | 101.35 | 102.20 | 101.35 | 102.20 | 102.20 | 1.74% | - |
| Feb 9, 2026 | 99.42 | 100.45 | 99.42 | 100.45 | 100.45 | 2.19% | - |
| Feb 6, 2026 | 97.56 | 99.06 | 97.56 | 98.30 | 98.30 | 1.30% | - |
| Feb 5, 2026 | 97.26 | 97.48 | 97.04 | 97.04 | 97.04 | 0.39% | - |
| Feb 4, 2026 | 97.28 | 98.46 | 96.66 | 96.66 | 96.66 | -8.68% | - |
| Feb 3, 2026 | 106.60 | 106.75 | 105.85 | 105.85 | 105.85 | 1.05% | - |
| Feb 2, 2026 | 104.50 | 104.75 | 104.50 | 104.75 | 104.75 | 2.85% | - |
| Jan 30, 2026 | 101.30 | 101.85 | 100.80 | 101.85 | 101.85 | 1.55% | - |
| Jan 29, 2026 | 100.35 | 100.35 | 100.20 | 100.30 | 100.30 | -0.79% | 4 |
| Jan 28, 2026 | 100.65 | 101.40 | 100.65 | 101.10 | 101.10 | -2.46% | - |
| Jan 27, 2026 | 104.45 | 104.45 | 103.65 | 103.65 | 103.65 | -1.47% | - |
| Jan 26, 2026 | 105.70 | 105.70 | 105.00 | 105.20 | 105.20 | -0.05% | - |
| Jan 23, 2026 | 106.00 | 106.00 | 105.20 | 105.25 | 105.25 | 0.05% | - |
| Jan 22, 2026 | 105.10 | 105.20 | 105.10 | 105.20 | 105.20 | -1.27% | - |
| Jan 21, 2026 | 105.90 | 106.55 | 105.25 | 106.55 | 106.55 | 1.14% | - |
| Jan 20, 2026 | 105.90 | 105.90 | 105.35 | 105.35 | 105.35 | -1.50% | - |
| Jan 19, 2026 | 107.65 | 108.30 | 106.95 | 106.95 | 106.95 | -1.29% | - |
| Jan 16, 2026 | 108.30 | 108.35 | 107.75 | 108.35 | 108.35 | 0.74% | - |
| Jan 15, 2026 | 106.75 | 107.55 | 106.75 | 107.55 | 107.55 | 1.32% | - |
| Jan 14, 2026 | 106.45 | 106.80 | 105.65 | 106.15 | 106.15 | -0.52% | - |
| Jan 13, 2026 | 107.05 | 107.35 | 106.70 | 106.70 | 106.70 | -0.74% | - |
| Jan 12, 2026 | 108.10 | 108.45 | 107.50 | 107.50 | 107.50 | 0.37% | - |
| Jan 9, 2026 | 105.25 | 107.10 | 105.20 | 107.10 | 107.10 | 1.76% | - |
| Jan 8, 2026 | 105.30 | 105.30 | 105.25 | 105.25 | 105.25 | -1.77% | - |
| Jan 7, 2026 | 107.35 | 107.40 | 107.15 | 107.15 | 107.15 | -2.28% | - |
| Jan 6, 2026 | 110.85 | 110.85 | 109.65 | 109.65 | 109.65 | -1.31% | - |
| Jan 5, 2026 | 110.20 | 111.10 | 110.20 | 111.10 | 111.10 | 2.30% | - |
| Jan 2, 2026 | 108.40 | 108.60 | 108.40 | 108.60 | 108.60 | -0.28% | - |
| Dec 30, 2025 | 108.65 | 108.90 | 108.65 | 108.90 | 108.90 | 0.74% | - |
| Dec 29, 2025 | 107.95 | 108.10 | 107.90 | 108.10 | 108.10 | -1.46% | - |
| Dec 23, 2025 | 109.75 | 109.75 | 109.50 | 109.70 | 109.70 | 0.69% | - |
| Dec 22, 2025 | 109.10 | 109.40 | 108.35 | 108.95 | 108.95 | -0.37% | - |
| Dec 19, 2025 | 106.90 | 109.45 | 106.90 | 109.35 | 109.35 | 1.30% | - |
| Dec 18, 2025 | 107.75 | 108.05 | 107.55 | 107.95 | 107.95 | 1.31% | - |
| Dec 17, 2025 | 106.75 | 106.95 | 106.55 | 106.55 | 106.55 | -1.16% | - |
| Dec 16, 2025 | 107.80 | 108.05 | 107.80 | 107.80 | 107.80 | 0.79% | - |
| Dec 15, 2025 | 107.45 | 107.60 | 106.95 | 106.95 | 106.95 | -2.06% | - |
| Dec 12, 2025 | 109.65 | 109.75 | 109.20 | 109.20 | 109.20 | 0.83% | - |
| Dec 11, 2025 | 107.20 | 108.30 | 107.20 | 108.30 | 108.30 | 1.59% | - |
| Dec 10, 2025 | 106.00 | 106.75 | 106.00 | 106.60 | 106.60 | -0.19% | 30 |
| Dec 9, 2025 | 107.65 | 107.65 | 106.80 | 106.80 | 106.80 | -1.57% | - |
| Dec 8, 2025 | 108.95 | 108.95 | 108.50 | 108.50 | 108.50 | -1.05% | - |
| Dec 5, 2025 | 109.30 | 109.75 | 109.20 | 109.65 | 109.65 | -1.66% | - |
| Dec 4, 2025 | 111.30 | 111.60 | 111.30 | 111.50 | 111.50 | 1.69% | - |
| Dec 3, 2025 | 109.15 | 109.65 | 108.55 | 109.65 | 109.65 | 0.50% | - |
| Dec 2, 2025 | 109.35 | 109.45 | 109.10 | 109.10 | 109.10 | -1.36% | - |
| Dec 1, 2025 | 110.25 | 110.60 | 110.15 | 110.60 | 110.60 | -1.07% | - |
| Nov 28, 2025 | 112.25 | 112.35 | 111.80 | 111.80 | 111.80 | 0.36% | - |
| Nov 27, 2025 | 111.95 | 112.00 | 111.35 | 111.40 | 111.40 | -0.54% | - |
| Nov 26, 2025 | 111.55 | 112.00 | 111.40 | 112.00 | 112.00 | 2.28% | - |
| Nov 25, 2025 | 108.85 | 109.50 | 108.85 | 109.50 | 109.50 | 1.72% | - |
| Nov 24, 2025 | 108.35 | 108.35 | 107.65 | 107.65 | 107.65 | 0.28% | - |
| Nov 21, 2025 | 107.60 | 107.60 | 107.35 | 107.35 | 107.35 | -0.60% | - |
| Nov 20, 2025 | 108.40 | 108.50 | 108.00 | 108.00 | 108.00 | 1.69% | - |
| Nov 19, 2025 | 106.30 | 106.30 | 105.90 | 106.20 | 106.20 | 0.57% | - |
| Nov 18, 2025 | 106.05 | 106.05 | 105.60 | 105.60 | 105.60 | -3.83% | - |
| Nov 17, 2025 | 111.10 | 111.10 | 109.80 | 109.80 | 109.80 | -3.43% | - |
| Nov 14, 2025 | 113.70 | 113.70 | 113.15 | 113.70 | 113.70 | -0.35% | - |
| Nov 13, 2025 | 114.15 | 114.15 | 114.10 | 114.10 | 114.10 | 2.89% | - |
| Nov 12, 2025 | 111.80 | 111.90 | 110.90 | 110.90 | 110.90 | 1.09% | - |
| Nov 11, 2025 | 111.10 | 111.10 | 109.70 | 109.70 | 109.70 | -1.35% | - |
| Nov 10, 2025 | 110.20 | 111.20 | 110.20 | 111.20 | 111.20 | 1.88% | - |
| Nov 7, 2025 | 110.40 | 110.90 | 109.15 | 109.15 | 109.15 | 1.11% | - |
| Nov 6, 2025 | 108.20 | 108.90 | 107.20 | 107.95 | 107.95 | 5.73% | - |
| Nov 5, 2025 | 103.00 | 103.00 | 102.10 | 102.10 | 102.10 | -0.49% | - |
| Nov 4, 2025 | 101.65 | 102.60 | 101.50 | 102.60 | 102.60 | 0.05% | - |
| Nov 3, 2025 | 101.20 | 102.65 | 101.20 | 102.55 | 102.55 | 1.43% | - |
| Oct 31, 2025 | 101.00 | 101.30 | 100.90 | 101.10 | 101.10 | 0.40% | - |
| Oct 30, 2025 | 101.30 | 101.45 | 100.70 | 100.70 | 100.70 | -0.84% | - |
| Oct 29, 2025 | 101.40 | 101.60 | 101.25 | 101.55 | 101.55 | -3.79% | - |
| Oct 28, 2025 | 105.45 | 105.60 | 105.45 | 105.55 | 105.55 | 0.52% | - |
| Oct 27, 2025 | 105.20 | 105.35 | 104.25 | 105.00 | 105.00 | 0.91% | 13 |
| Oct 24, 2025 | 103.00 | 104.05 | 103.00 | 104.05 | 104.05 | 1.91% | - |
| Oct 23, 2025 | 102.00 | 102.15 | 102.00 | 102.10 | 102.10 | -1.83% | - |
| Oct 22, 2025 | 104.35 | 104.35 | 104.00 | 104.00 | 104.00 | 0.39% | - |
| Oct 21, 2025 | 103.60 | 103.95 | 103.55 | 103.60 | 103.60 | 0.78% | - |
| Oct 20, 2025 | 103.15 | 103.80 | 101.95 | 102.80 | 102.80 | 1.53% | - |
| Oct 17, 2025 | 101.90 | 101.90 | 101.25 | 101.25 | 101.25 | -0.30% | - |
| Oct 16, 2025 | 101.70 | 101.75 | 101.55 | 101.55 | 101.55 | 0.35% | - |
| Oct 15, 2025 | 100.60 | 101.30 | 100.60 | 101.20 | 101.20 | 2.85% | - |
| Oct 14, 2025 | 98.46 | 99.20 | 98.40 | 98.40 | 98.40 | -1.01% | - |
| Oct 13, 2025 | 98.16 | 99.40 | 98.14 | 99.40 | 99.40 | 0.75% | - |