tiprankstipranks
DENSO CORPORATION (DE:DNO)
FRANKFURT:DNO
Germany Market
DNO
DENSO
RESEARCH TOOLSreports

DENSO (DNO) Historical Prices

0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 08, 2026
10.54
10.54
10.54
10.54
10.54
-0.89%
0
0.00
Sep 07, 2026
10.70
10.70
10.63
10.63
10.63
+1.43%
650
7.06
Sep 04, 2026
10.48
10.48
10.48
10.48
10.48
-0.38%
0
0.00
Sep 03, 2026
10.52
10.52
10.52
10.52
10.52
+1.94%
0
0.00
Sep 02, 2026
10.32
10.32
10.32
10.32
10.32
-2.41%
0
0.00
Sep 01, 2026
10.58
10.58
10.58
10.58
10.58
+1.93%
0
0.00
Aug 31, 2026
10.38
10.38
10.38
10.38
10.38
+1.47%
0
0.00
Aug 28, 2026
10.23
10.23
10.23
10.23
10.23
+0.10%
0
0.00
Aug 27, 2026
10.22
10.22
10.22
10.22
10.22
-1.07%
0
0.00
Aug 26, 2026
10.33
10.33
10.33
10.33
10.33
+0.34%
0
0.00
Aug 25, 2026
10.29
10.29
10.29
10.29
10.29
-2.33%
0
0.00
Aug 24, 2026
10.54
10.54
10.54
10.54
10.54
-0.05%
50
0.39
Aug 21, 2026
10.40
10.54
10.40
10.54
10.54
+1.25%
100
0.78
Aug 20, 2026
10.41
10.41
10.41
10.41
10.41
+2.41%
0
0.00
Aug 19, 2026
10.17
10.17
10.17
10.17
10.17
-2.12%
0
0.00
Aug 18, 2026
10.39
10.39
10.39
10.39
10.39
+0.44%
0
0.00
Aug 17, 2026
10.34
10.34
10.34
10.34
10.34
-2.18%
0
0.00
Aug 14, 2026
10.57
10.57
10.57
10.57
10.57
+2.37%
0
0.00
Aug 13, 2026
10.33
10.33
10.33
10.33
10.33
-1.48%
0
0.00
Aug 12, 2026
10.48
10.48
10.48
10.48
10.48
+0.14%
0
0.00
Aug 11, 2026
10.47
10.47
10.47
10.47
10.47
-0.19%
0
0.00
Aug 10, 2026
10.49
10.49
10.49
10.49
10.49
-0.19%
0
0.00
Aug 07, 2026
10.54
10.54
10.51
10.51
10.51
-0.14%
100
0.79
Aug 06, 2026
10.52
10.52
10.52
10.52
10.52
+0.72%
0
0.00
Aug 05, 2026
10.45
10.45
10.45
10.45
10.45
-1.04%
0
0.00
Aug 04, 2026
10.56
10.56
10.56
10.56
10.56
-3.17%
200
1.42
Aug 03, 2026
10.67
10.90
10.67
10.90
10.90
+3.61%
2,154
20.26
Jul 31, 2026
10.52
10.52
10.52
10.52
10.52
-11.11%
0
0.00
Jul 30, 2026
11.69
11.84
11.69
11.84
11.84
+2.33%
100
0.89
Jul 29, 2026
11.74
11.74
11.51
11.57
11.57
+4.19%
900
9.15
Jul 28, 2026
11.10
11.10
11.10
11.10
11.10
+1.46%
0
0.00
Jul 27, 2026
10.94
10.94
10.94
10.94
10.94
+4.04%
0
0.00
Jul 24, 2026
10.52
10.52
10.52
10.52
10.52
-0.71%
0
0.00
Jul 23, 2026
10.59
10.59
10.59
10.59
10.59
-1.63%
0
0.00
Jul 22, 2026
10.68
10.77
10.68
10.77
10.77
+0.80%
10
0.06
Jul 21, 2026
10.68
10.68
10.68
10.68
10.68
+1.04%
0
0.00
Jul 20, 2026
10.57
10.57
10.57
10.57
10.57
+0.76%
0
0.00
Jul 17, 2026
10.49
10.49
10.49
10.49
10.49
-0.43%
0
0.00
Jul 16, 2026
10.54
10.54
10.54
10.54
10.54
+1.49%
0
0.00
Jul 15, 2026
10.45
10.45
10.38
10.38
10.38
-0.34%
71
0.28
Jul 14, 2026
10.42
10.42
10.42
10.42
10.42
+0.77%
0
0.00
Jul 13, 2026
10.34
10.34
10.34
10.34
10.34
-0.86%
0
0.00
Jul 10, 2026
10.43
10.43
10.43
10.43
10.43
+0.63%
0
0.00
Jul 09, 2026
10.36
10.36
10.36
10.36
10.36
-1.00%
0
0.00
Jul 08, 2026
10.47
10.47
10.47
10.47
10.47
-2.01%
0
0.00
Jul 07, 2026
10.68
10.68
10.68
10.68
10.68
+0.28%
0
0.00
Jul 06, 2026
10.65
10.65
10.65
10.65
10.65
+0.33%
0
0.00
Jul 03, 2026
10.57
10.62
10.57
10.62
10.62
+2.02%
110
0.44
Jul 02, 2026
10.41
10.41
10.41
10.41
10.41
+3.43%
0
0.00
Jul 01, 2026
10.06
10.06
10.06
10.06
10.06
-0.94%
0
0.00
Rows:
50