TipRanks
Go Ultimate55% OFF

Dentsu (DEN) Historical Prices

DE:DEN historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202621.2021.2021.0021.0021.00+3.96%00.00
Oct 29, 202620.2020.2020.2020.2020.20-1.94%00.00
Oct 28, 202620.6020.6020.6020.6020.60-0.96%4014.82
Oct 27, 202620.8020.8020.8020.8020.80-1.89%00.00
Oct 26, 202621.2021.2021.2021.2021.20+0.95%00.00
Oct 23, 202621.2021.2021.0021.0021.00+0.00%00.00
Oct 22, 202621.0021.0021.0021.0021.00+0.96%00.00
Oct 21, 202620.8020.8020.8020.8020.80-0.95%00.00
Oct 20, 202621.0021.0021.0021.0021.00+0.00%00.00
Oct 19, 202621.2021.2021.0021.0021.00+1.94%00.00
Oct 16, 202621.2021.2020.6020.6020.60-1.90%00.00
Oct 15, 202620.6021.8020.6021.0021.00+3.96%17010710.00
Oct 14, 202620.2020.2020.2020.2020.20+1.00%00.00
Oct 13, 202620.0020.0020.0020.0020.00+0.00%00.00
Oct 12, 202619.8020.0019.8020.0020.00+1.01%00.00
Oct 09, 202619.8019.8019.8019.8019.80+0.00%00.00
Oct 08, 202619.8019.8019.8019.8019.80+2.06%00.00
Oct 07, 202619.4019.4019.4019.4019.40+0.00%00.00
Oct 06, 202619.4019.4019.4019.4019.40+0.00%00.00
Oct 05, 202619.6019.6019.4019.4019.40-3.00%00.00
Oct 02, 202619.6020.0019.6020.0020.00+3.09%00.00
Oct 01, 202619.4019.4019.4019.4019.40-1.02%00.00
Sep 30, 202619.6019.6019.6019.6019.60+2.08%00.00
Sep 29, 202619.2019.2019.2019.2019.20-2.04%00.00
Sep 28, 202619.6019.6019.6019.6019.60-0.51%00.00
Sep 25, 202619.4019.7019.4019.7019.70+2.07%00.00
Sep 24, 202619.4019.4019.3019.3019.30-2.53%00.00
Sep 23, 202620.0020.0019.8019.8019.80-1.00%00.00
Sep 22, 202619.6020.0019.6020.0020.00+2.04%00.00
Sep 21, 202619.5019.6019.5019.6019.60+0.51%00.00
Sep 18, 202619.5019.5019.5019.5019.50-3.47%00.00
Sep 17, 202620.0020.2020.0020.2020.20+2.02%00.00
Sep 16, 202619.8019.8019.8019.8019.80-1.00%00.00
Sep 15, 202620.0020.0020.0020.0020.00-0.99%00.00
Sep 14, 202620.2020.2020.2020.2020.20+2.02%00.00
Sep 11, 202619.6019.8019.6019.8019.80+3.13%00.00
Sep 10, 202619.5019.5019.2019.2019.20+1.05%00.00
Sep 09, 202619.4019.4019.0019.0019.00-5.00%00.00
Sep 08, 202620.0020.0020.0020.0020.00+1.52%00.00
Sep 07, 202619.7019.7019.7019.7019.70-4.37%00.00
Sep 04, 202620.2020.6020.2020.6020.60+1.98%00.00
Sep 03, 202620.2020.2020.2020.2020.20+5.21%00.00
Sep 02, 202619.2019.2019.2019.2019.20-1.54%00.00
Sep 01, 202619.5019.5019.5019.5019.50+1.04%00.00
Aug 31, 202619.5019.5019.3019.3019.30+1.05%00.00
Aug 28, 202619.2019.2019.1019.1019.10+2.69%00.00
Aug 27, 202618.6018.6018.6018.6018.60-2.62%00.00
Aug 26, 202619.1019.1019.1019.1019.10-1.04%00.00
Aug 25, 202619.3019.3019.3019.3019.30+1.58%00.00
Aug 24, 202619.0019.0019.0019.0019.00+2.70%00.00