TipRanks
Go Ultimate55% OFF

DENSO (DNO) Historical Prices

DE:DNO historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202610.4510.4510.4510.4510.45-0.57%00.00
Oct 29, 202610.5110.5110.5110.5110.51+2.69%00.00
Oct 28, 202610.2410.2410.2410.2410.24-0.78%00.00
Oct 27, 202610.3210.3210.3210.3210.32-1.62%00.00
Oct 26, 202610.4910.4910.4910.4910.49+0.53%00.00
Oct 23, 202610.4310.4310.4310.4310.43+0.24%00.00
Oct 22, 202610.4110.4110.4110.4110.41-0.19%00.00
Oct 21, 202610.4310.4310.4310.4310.43-0.38%00.00
Oct 20, 202610.4710.4710.4710.4710.47-1.69%00.00
Oct 19, 202610.6510.6510.6510.6510.65+1.48%400.37
Oct 16, 202610.4910.4910.4910.4910.49+1.75%00.00
Oct 15, 202610.3110.3110.3110.3110.31-0.29%00.00
Oct 14, 202610.3410.3410.3410.3410.34-0.24%00.00
Oct 13, 202610.3710.3710.3710.3710.37+1.52%00.00
Oct 12, 202610.2110.2110.2110.2110.21+0.00%00.00
Oct 09, 202610.2110.2110.2110.2110.21-0.87%00.00
Oct 08, 202610.3010.3010.3010.3010.30-0.34%00.00
Oct 07, 202610.3410.3410.3410.3410.34-0.34%00.00
Oct 06, 202610.3710.3710.3710.3710.37+0.44%00.00
Oct 05, 202610.3310.3310.3310.3310.33+2.13%00.00
Oct 02, 202610.1110.1110.1110.1110.11-0.83%00.00
Oct 01, 202610.2010.2010.2010.2010.20-1.83%00.00
Sep 30, 202610.3910.3910.3910.3910.39+0.44%00.00
Sep 29, 202610.3010.3410.3010.3410.34-0.74%1,00010.63
Sep 28, 202610.6310.6310.6310.6310.42+0.33%00.00
Sep 25, 202610.5910.5910.5910.5910.38+0.28%00.00
Sep 24, 202610.5610.5610.5610.5610.35+0.24%00.00
Sep 23, 202610.5410.5410.5410.5410.33+0.33%00.00
Sep 22, 202610.5010.5010.5010.5010.30-0.33%00.00
Sep 21, 202610.5410.5410.5410.5410.33-0.66%00.00
Sep 18, 202610.6110.6110.6110.6110.40-1.35%00.00
Sep 17, 202610.7510.7510.7510.7510.54+1.51%00.00
Sep 16, 202610.5910.5910.5910.5910.38-0.19%00.00
Sep 15, 202610.6610.6610.6110.6110.40-0.47%1,48115.07
Sep 14, 202610.6610.6610.6610.6610.45+0.05%00.00
Sep 11, 202610.6610.6610.6610.6610.45+1.58%00.00
Sep 10, 202610.4910.4910.4910.4910.29-0.57%00.00
Sep 09, 202610.5510.5510.5510.5510.34+0.15%00.00
Sep 08, 202610.5410.5410.5410.5410.33-0.89%00.00
Sep 07, 202610.7010.7010.6310.6310.42+1.43%6507.06
Sep 04, 202610.4810.4810.4810.4810.28-0.38%00.00
Sep 03, 202610.5210.5210.5210.5210.31+1.94%00.00
Sep 02, 202610.3210.3210.3210.3210.12-2.41%00.00
Sep 01, 202610.5810.5810.5810.5810.37+1.93%00.00
Aug 31, 202610.3810.3810.3810.3810.17+1.47%00.00
Aug 28, 202610.2310.2310.2310.2310.03+0.10%00.00
Aug 27, 202610.2210.2210.2210.2210.02-1.07%00.00
Aug 26, 202610.3310.3310.3310.3310.12+0.34%00.00
Aug 25, 202610.2910.2910.2910.2910.09-2.32%00.00
Aug 24, 202610.5410.5410.5410.5410.33-0.05%500.39