Daikin Industries,Ltd. (VIE:DKI)
Austria
· Delayed Price · Currency is EUR 109.65
-1.85 (-1.66%)
At close: Dec 5, 2025
Daikin Industries,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 109.30 | 109.30 | 109.30 | 109.30 | - | -1.97% | - |
| 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% | - |
| Oct 10, 2025 | 98.78 | 98.88 | 98.54 | 98.66 | 98.66 | -2.12% | - |
| Oct 9, 2025 | 100.60 | 100.80 | 100.50 | 100.80 | 100.80 | 0.45% | - |
| Oct 8, 2025 | 99.90 | 100.35 | 99.88 | 100.35 | 100.35 | -1.42% | - |
| Oct 7, 2025 | 101.95 | 102.10 | 101.80 | 101.80 | 101.80 | -1.88% | - |
| Oct 6, 2025 | 103.05 | 103.75 | 103.05 | 103.75 | 103.75 | 2.42% | - |
| Oct 3, 2025 | 101.00 | 101.50 | 101.00 | 101.30 | 101.30 | 1.83% | - |
| Oct 2, 2025 | 99.08 | 99.64 | 99.08 | 99.48 | 99.48 | -2.04% | - |
| Oct 1, 2025 | 100.25 | 101.55 | 100.25 | 101.55 | 101.55 | 3.73% | - |
| Sep 30, 2025 | 98.16 | 98.22 | 97.90 | 97.90 | 97.90 | -1.94% | - |
| Sep 29, 2025 | 98.22 | 99.84 | 98.22 | 99.84 | 99.84 | -0.71% | 30 |
| Sep 26, 2025 | 100.35 | 100.55 | 99.46 | 100.55 | 99.61 | 1.61% | 30 |
| Sep 25, 2025 | 98.96 | 98.96 | 98.84 | 98.96 | 98.03 | -0.18% | - |
| Sep 24, 2025 | 98.64 | 99.14 | 98.64 | 99.14 | 98.21 | -0.96% | - |
| Sep 23, 2025 | 99.84 | 100.25 | 99.84 | 100.10 | 99.16 | 0.24% | - |
| Sep 22, 2025 | 99.44 | 99.86 | 99.10 | 99.86 | 98.92 | -1.03% | 17 |
| Sep 19, 2025 | 100.10 | 101.60 | 100.10 | 100.90 | 99.95 | -0.98% | - |
| Sep 18, 2025 | 101.95 | 102.15 | 101.80 | 101.90 | 100.94 | 0.05% | - |
| Sep 17, 2025 | 101.80 | 101.90 | 101.80 | 101.85 | 100.89 | -0.73% | - |
| Sep 16, 2025 | 101.80 | 102.60 | 101.80 | 102.60 | 101.64 | 0.05% | - |
| Sep 15, 2025 | 102.60 | 102.60 | 102.55 | 102.55 | 101.59 | 0.10% | - |
| Sep 12, 2025 | 102.45 | 102.55 | 102.40 | 102.45 | 101.49 | -3.21% | - |
| Sep 11, 2025 | 105.40 | 105.85 | 105.40 | 105.85 | 104.86 | 0.38% | - |
| Sep 10, 2025 | 105.40 | 105.45 | 105.05 | 105.45 | 104.46 | -1.31% | - |
| Sep 9, 2025 | 107.45 | 107.45 | 106.85 | 106.85 | 105.85 | -0.79% | - |
| Sep 8, 2025 | 107.95 | 107.95 | 107.30 | 107.70 | 106.69 | 1.46% | - |
| Sep 5, 2025 | 106.70 | 106.95 | 106.15 | 106.15 | 105.15 | 0.57% | - |
| Sep 4, 2025 | 105.85 | 105.85 | 105.25 | 105.55 | 104.56 | 1.78% | - |
| Sep 3, 2025 | 103.65 | 103.90 | 103.65 | 103.70 | 102.73 | -1.10% | - |
| Sep 2, 2025 | 105.45 | 105.45 | 104.75 | 104.85 | 103.87 | -2.19% | - |
| Sep 1, 2025 | 107.30 | 107.35 | 107.20 | 107.20 | 106.19 | -0.46% | - |
| Aug 29, 2025 | 108.50 | 110.15 | 107.70 | 107.70 | 106.69 | -1.78% | - |
| Aug 28, 2025 | 109.35 | 109.65 | 109.35 | 109.65 | 108.62 | -0.95% | - |
| Aug 27, 2025 | 110.70 | 110.70 | 110.60 | 110.70 | 109.66 | -2.29% | - |
| Aug 26, 2025 | 112.75 | 113.30 | 112.45 | 113.30 | 112.24 | -2.07% | - |
| Aug 25, 2025 | 114.80 | 115.70 | 114.70 | 115.70 | 114.61 | 0.74% | - |
| Aug 22, 2025 | 113.55 | 114.85 | 113.55 | 114.85 | 113.77 | -0.86% | - |
| Aug 21, 2025 | 116.05 | 116.05 | 115.85 | 115.85 | 114.76 | -0.09% | - |
| Aug 20, 2025 | 116.45 | 116.45 | 115.95 | 115.95 | 114.86 | 1.00% | - |
| Aug 19, 2025 | 114.55 | 115.45 | 113.75 | 114.80 | 113.72 | -0.65% | 55 |
| Aug 18, 2025 | 115.05 | 115.55 | 115.00 | 115.55 | 114.46 | 0.35% | - |
| Aug 15, 2025 | 115.30 | 115.30 | 115.15 | 115.15 | 114.07 | 0.44% | - |
| Aug 14, 2025 | 116.35 | 116.35 | 114.65 | 114.65 | 113.57 | -2.26% | - |
| Aug 13, 2025 | 116.45 | 117.30 | 116.45 | 117.30 | 116.20 | 0.60% | - |
| Aug 12, 2025 | 115.60 | 116.70 | 115.60 | 116.60 | 115.51 | 0.91% | - |
| Aug 11, 2025 | 114.45 | 115.55 | 114.05 | 115.55 | 114.46 | 0.22% | - |
| Aug 8, 2025 | 115.10 | 115.60 | 113.40 | 115.30 | 114.22 | 2.26% | - |
| Aug 7, 2025 | 113.65 | 114.10 | 112.75 | 112.75 | 111.69 | 1.26% | - |
| Aug 6, 2025 | 111.35 | 111.35 | 111.15 | 111.35 | 110.30 | 1.83% | - |
| Aug 5, 2025 | 109.10 | 109.55 | 108.95 | 109.35 | 108.32 | -0.23% | - |
| Aug 4, 2025 | 109.85 | 110.40 | 109.60 | 109.60 | 108.57 | 2.81% | - |
| Aug 1, 2025 | 109.10 | 109.10 | 106.60 | 106.60 | 105.60 | -1.11% | - |
| Jul 31, 2025 | 108.80 | 108.80 | 107.80 | 107.80 | 106.79 | -1.78% | - |
| Jul 30, 2025 | 110.30 | 110.50 | 109.75 | 109.75 | 108.72 | -1.30% | - |
| Jul 29, 2025 | 112.20 | 112.20 | 111.20 | 111.20 | 110.16 | 0.09% | - |
| Jul 28, 2025 | 110.70 | 111.10 | 110.70 | 111.10 | 110.06 | 0.91% | - |
| Jul 25, 2025 | 110.45 | 110.45 | 110.10 | 110.10 | 109.07 | -3.04% | - |
| Jul 24, 2025 | 114.10 | 114.10 | 113.50 | 113.55 | 112.48 | 2.53% | - |
| Jul 23, 2025 | 109.70 | 110.75 | 109.70 | 110.75 | 109.71 | 5.33% | - |
| Jul 22, 2025 | 106.00 | 106.50 | 105.15 | 105.15 | 104.16 | 0.53% | - |
| Jul 21, 2025 | 104.50 | 104.60 | 104.45 | 104.60 | 103.62 | 0.34% | - |