tiprankstipranks
Dentsu Inc. (DE:DEN)
FRANKFURT:DEN
Germany Market
DEN
Dentsu
RESEARCH TOOLSreports

Dentsu (DEN) Historical Prices

4 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 10, 2026
19.50
19.50
19.20
19.20
19.20
+1.05%
0
0.00
Sep 09, 2026
19.40
19.40
19.00
19.00
19.00
-5.00%
0
0.00
Sep 08, 2026
20.00
20.00
20.00
20.00
20.00
+1.52%
0
0.00
Sep 07, 2026
19.70
19.70
19.70
19.70
19.70
-4.37%
0
0.00
Sep 04, 2026
20.20
20.60
20.20
20.60
20.60
+1.98%
0
0.00
Sep 03, 2026
20.20
20.20
20.20
20.20
20.20
+5.21%
0
0.00
Sep 02, 2026
19.20
19.20
19.20
19.20
19.20
-1.54%
0
0.00
Sep 01, 2026
19.50
19.50
19.50
19.50
19.50
+1.04%
0
0.00
Aug 31, 2026
19.50
19.50
19.30
19.30
19.30
+1.05%
0
0.00
Aug 28, 2026
19.20
19.20
19.10
19.10
19.10
+2.69%
0
0.00
Aug 27, 2026
18.60
18.60
18.60
18.60
18.60
-2.62%
0
0.00
Aug 26, 2026
19.10
19.10
19.10
19.10
19.10
-1.04%
0
0.00
Aug 25, 2026
19.30
19.30
19.30
19.30
19.30
+1.58%
0
0.00
Aug 24, 2026
19.00
19.00
19.00
19.00
19.00
+2.70%
0
0.00
Aug 21, 2026
18.50
18.50
18.50
18.50
18.50
-2.63%
0
0.00
Aug 20, 2026
19.00
19.00
19.00
19.00
19.00
+3.26%
0
0.00
Aug 19, 2026
18.40
18.40
18.40
18.40
18.40
0.00%
0
0.00
Aug 18, 2026
18.40
18.40
18.40
18.40
18.40
-0.54%
0
0.00
Aug 17, 2026
18.40
18.50
18.40
18.50
18.50
-5.61%
0
0.00
Aug 14, 2026
20.20
20.20
19.60
19.60
19.60
-2.00%
0
0.00
Aug 13, 2026
20.00
20.00
20.00
20.00
20.00
-0.99%
0
0.00
Aug 12, 2026
20.20
20.20
20.20
20.20
20.20
+1.00%
0
0.00
Aug 11, 2026
20.00
20.00
20.00
20.00
20.00
+1.01%
0
0.00
Aug 10, 2026
20.20
20.20
19.80
19.80
19.80
+1.02%
0
0.00
Aug 07, 2026
19.60
19.60
19.60
19.60
19.60
+3.16%
0
0.00
Aug 06, 2026
19.00
19.00
19.00
19.00
19.00
+2.15%
0
0.00
Aug 05, 2026
18.60
18.60
18.60
18.60
18.60
-2.62%
0
0.00
Aug 04, 2026
18.80
19.10
18.80
19.10
19.10
0.00%
0
0.00
Aug 03, 2026
19.10
19.10
19.10
19.10
19.10
+2.69%
0
0.00
Jul 31, 2026
18.90
18.90
18.60
18.60
18.60
-6.06%
0
0.00
Jul 30, 2026
19.80
19.80
19.80
19.80
19.80
-4.81%
0
0.00
Jul 29, 2026
20.20
20.80
20.20
20.80
20.80
+9.47%
1
0.50
Jul 28, 2026
19.00
19.00
19.00
19.00
19.00
+1.60%
0
0.00
Jul 27, 2026
18.70
18.70
18.70
18.70
18.70
+6.25%
0
0.00
Jul 24, 2026
17.70
17.70
17.60
17.60
17.60
+0.57%
0
0.00
Jul 23, 2026
17.50
17.50
17.50
17.50
17.50
-0.57%
0
0.00
Jul 22, 2026
17.60
17.60
17.60
17.60
17.60
-2.76%
0
0.00
Jul 21, 2026
18.10
18.10
18.10
18.10
18.10
-3.72%
0
0.00
Jul 20, 2026
18.80
18.80
18.80
18.80
18.80
+0.53%
0
0.00
Jul 17, 2026
18.40
18.70
18.40
18.70
18.70
+3.31%
0
0.00
Jul 16, 2026
18.10
18.10
18.10
18.10
18.10
+0.56%
0
0.00
Jul 15, 2026
18.00
18.00
18.00
18.00
18.00
-2.17%
0
0.00
Jul 14, 2026
18.40
18.40
18.40
18.40
18.40
+3.95%
0
0.00
Jul 13, 2026
17.70
17.70
17.70
17.70
17.70
0.00%
0
0.00
Jul 10, 2026
17.50
17.70
17.50
17.70
17.70
+1.14%
0
0.00
Jul 09, 2026
17.50
17.50
17.50
17.50
17.50
-2.78%
0
0.00
Jul 08, 2026
18.00
18.00
18.00
18.00
18.00
+1.69%
0
0.00
Jul 07, 2026
17.70
17.70
17.70
17.70
17.70
+1.14%
0
0.00
Jul 06, 2026
18.40
18.40
17.50
17.50
17.50
+1.74%
120
1,512.00
Jul 03, 2026
17.30
17.30
17.20
17.20
17.20
+5.52%
0
0.00
Rows:
50