tiprankstipranks
DENSO Corporation (DE:DNOA)
FRANKFURT:DNOA
Germany Market
DNOA
DENSO
RESEARCH TOOLSreports

DENSO (DNOA) 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 04, 2026
10.30
10.90
10.30
10.30
10.30
0.00%
0
0.00
Sep 03, 2026
10.30
10.30
10.30
10.30
10.30
+1.98%
0
0.00
Sep 02, 2026
10.10
10.10
10.10
10.10
10.10
-2.88%
0
0.00
Sep 01, 2026
10.40
10.40
10.40
10.40
10.40
+1.96%
0
0.00
Aug 31, 2026
10.20
10.20
10.20
10.20
10.20
+2.00%
0
0.00
Aug 28, 2026
10.00
10.00
10.00
10.00
10.00
0.00%
0
0.00
Aug 27, 2026
10.00
10.00
10.00
10.00
10.00
-0.99%
0
0.00
Aug 26, 2026
10.10
10.10
10.10
10.10
10.10
0.00%
0
0.00
Aug 25, 2026
10.10
10.10
10.10
10.10
10.10
-0.98%
0
0.00
Aug 24, 2026
10.20
10.20
10.20
10.20
10.20
0.00%
0
0.00
Aug 21, 2026
10.20
10.20
10.20
10.20
10.20
0.00%
0
0.00
Aug 20, 2026
10.20
10.20
10.20
10.20
10.20
+2.51%
0
0.00
Aug 19, 2026
9.95
9.95
9.95
9.95
9.95
-2.45%
0
0.00
Aug 18, 2026
10.20
10.20
10.20
10.20
10.20
0.00%
0
0.00
Aug 17, 2026
10.20
10.20
10.20
10.20
10.20
-1.92%
0
0.00
Aug 14, 2026
10.40
10.40
10.40
10.40
10.40
+2.97%
0
0.00
Aug 13, 2026
10.10
10.10
10.10
10.10
10.10
-1.94%
0
0.00
Aug 12, 2026
10.30
10.30
10.30
10.30
10.30
-0.96%
0
0.00
Aug 11, 2026
10.40
10.40
10.40
10.40
10.40
+0.97%
0
0.00
Aug 10, 2026
10.30
10.30
10.30
10.30
10.30
-0.96%
8
26.53
Aug 07, 2026
10.40
10.40
10.40
10.40
10.40
+0.97%
0
0.00
Aug 06, 2026
10.30
10.30
10.30
10.30
10.30
0.00%
19
∞
Aug 05, 2026
10.30
10.30
10.30
10.30
10.30
+0.98%
0
-
Aug 04, 2026
10.20
10.20
10.20
10.20
10.20
-2.86%
0
0.00
Aug 03, 2026
10.50
10.50
10.50
10.50
10.50
+1.94%
0
0.00
Jul 31, 2026
10.30
10.30
10.30
10.30
10.30
-10.43%
0
0.00
Jul 30, 2026
11.50
11.50
11.50
11.50
11.50
0.00%
0
0.00
Jul 29, 2026
11.50
11.50
11.50
11.50
11.50
+5.50%
0
0.00
Jul 28, 2026
10.90
10.90
10.90
10.90
10.90
0.00%
0
0.00
Jul 27, 2026
10.90
10.90
10.90
10.90
10.90
+5.83%
0
0.00
Jul 24, 2026
10.30
10.30
10.30
10.30
10.30
-0.96%
0
0.00
Jul 23, 2026
10.40
10.40
10.40
10.40
10.40
-0.95%
0
0.00
Jul 22, 2026
10.50
10.50
10.50
10.50
10.50
0.00%
0
0.00
Jul 21, 2026
10.50
10.50
10.50
10.50
10.50
0.00%
0
0.00
Jul 20, 2026
10.50
10.50
10.50
10.50
10.50
+1.94%
0
0.00
Jul 17, 2026
10.30
10.30
10.30
10.30
10.30
0.00%
0
0.00
Jul 16, 2026
10.30
10.30
10.30
10.30
10.30
0.00%
0
0.00
Jul 15, 2026
10.30
10.30
10.30
10.30
10.30
+0.98%
0
0.00
Jul 14, 2026
10.20
10.20
10.20
10.20
10.20
+0.99%
0
0.00
Jul 13, 2026
10.10
10.10
10.10
10.10
10.10
-0.98%
0
0.00
Jul 10, 2026
10.20
10.20
10.20
10.20
10.20
0.00%
0
0.00
Jul 09, 2026
10.20
10.20
10.20
10.20
10.20
-0.97%
0
0.00
Jul 08, 2026
10.30
10.30
10.30
10.30
10.30
-1.90%
0
0.00
Jul 07, 2026
10.50
10.50
10.50
10.50
10.50
0.00%
0
0.00
Jul 06, 2026
10.50
10.50
10.50
10.50
10.50
+0.96%
0
0.00
Jul 03, 2026
10.40
10.40
10.40
10.40
10.40
+1.96%
0
0.00
Jul 02, 2026
10.20
10.20
10.20
10.20
10.20
+3.55%
0
0.00
Jul 01, 2026
9.85
9.85
9.85
9.85
9.85
-0.51%
0
0.00
Jun 30, 2026
9.90
9.90
9.90
9.90
9.90
0.00%
0
0.00
Jun 29, 2026
9.90
9.90
9.90
9.90
9.90
0.00%
0
0.00
Rows:
50