tiprankstipranks
Dah Sing Financial Holdings Limited (DE:DSR)
FRANKFURT:DSR
Germany Market
DSR
Dah Sing Financial Holdings
RESEARCH TOOLSreports

Dah Sing Financial Holdings (DSR) 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 11, 2026
4.80
4.80
4.80
4.80
4.80
0.00%
0
-
Sep 10, 2026
4.80
4.80
4.80
4.80
4.80
-1.40%
0
-
Sep 09, 2026
5.00
5.00
5.00
5.00
4.87
0.00%
0
-
Sep 08, 2026
5.00
5.00
5.00
5.00
4.87
-1.00%
0
-
Sep 07, 2026
5.05
5.05
5.05
5.05
4.92
-0.97%
0
-
Sep 04, 2026
5.10
5.10
5.10
5.10
4.97
+1.99%
0
-
Sep 03, 2026
5.00
5.00
5.00
5.00
4.87
0.00%
0
-
Sep 02, 2026
5.00
5.00
5.00
5.00
4.87
+1.23%
0
-
Sep 01, 2026
4.94
4.94
4.94
4.94
4.81
0.00%
0
-
Aug 31, 2026
4.94
4.94
4.94
4.94
4.81
-4.09%
0
-
Aug 28, 2026
5.15
5.15
5.15
5.15
5.01
0.00%
0
-
Aug 27, 2026
5.15
5.15
5.15
5.15
5.01
0.00%
0
-
Aug 26, 2026
5.15
5.15
5.15
5.15
5.01
+0.99%
0
-
Aug 25, 2026
5.10
5.10
5.10
5.10
4.97
-0.98%
0
-
Aug 24, 2026
5.15
5.15
5.15
5.15
5.01
0.00%
0
-
Aug 21, 2026
5.15
5.15
5.15
5.15
5.01
-0.97%
0
-
Aug 20, 2026
5.20
5.20
5.20
5.20
5.06
+4.43%
0
-
Aug 19, 2026
4.98
4.98
4.98
4.98
4.85
+0.39%
0
-
Aug 18, 2026
4.96
4.96
4.96
4.96
4.83
-0.39%
0
-
Aug 17, 2026
4.98
4.98
4.98
4.98
4.85
-1.40%
0
-
Aug 14, 2026
5.05
5.05
5.05
5.05
4.92
+1.01%
0
-
Aug 13, 2026
5.00
5.00
5.00
5.00
4.87
-1.00%
0
-
Aug 12, 2026
5.05
5.05
5.05
5.05
4.92
-0.97%
0
-
Aug 11, 2026
5.10
5.10
5.10
5.10
4.97
-0.98%
0
-
Aug 10, 2026
5.15
5.15
5.15
5.15
5.01
-1.90%
0
-
Aug 07, 2026
5.25
5.25
5.25
5.25
5.11
-0.95%
0
-
Aug 06, 2026
5.30
5.30
5.30
5.30
5.16
-0.94%
0
-
Aug 05, 2026
5.35
5.35
5.35
5.35
5.21
-0.91%
0
-
Aug 04, 2026
5.40
5.40
5.40
5.40
5.26
-0.92%
0
-
Aug 03, 2026
5.45
5.45
5.45
5.45
5.31
+0.93%
0
-
Jul 31, 2026
5.40
5.40
5.40
5.40
5.26
0.00%
0
-
Jul 30, 2026
5.40
5.40
5.40
5.40
5.26
-0.92%
0
-
Jul 29, 2026
5.45
5.45
5.45
5.45
5.31
+0.93%
0
-
Jul 28, 2026
5.40
5.40
5.40
5.40
5.26
+0.92%
0
-
Jul 27, 2026
5.35
5.35
5.35
5.35
5.21
+5.94%
0
-
Jul 24, 2026
5.05
5.05
5.05
5.05
4.92
+7.45%
0
-
Jul 23, 2026
4.70
4.70
4.70
4.70
4.58
+0.86%
0
-
Jul 22, 2026
4.66
4.66
4.66
4.66
4.54
0.00%
0
-
Jul 21, 2026
4.66
4.66
4.66
4.66
4.54
+0.87%
0
-
Jul 20, 2026
4.62
4.62
4.62
4.62
4.50
+1.76%
0
-
Jul 17, 2026
4.54
4.54
4.54
4.54
4.42
-1.73%
0
-
Jul 16, 2026
4.62
4.62
4.62
4.62
4.50
+1.33%
0
-
Jul 15, 2026
4.56
4.56
4.56
4.56
4.44
+2.68%
0
-
Jul 14, 2026
4.44
4.44
4.44
4.44
4.32
+0.91%
0
-
Jul 13, 2026
4.40
4.40
4.40
4.40
4.28
+1.40%
0
-
Jul 10, 2026
4.34
4.34
4.34
4.34
4.23
-0.47%
0
-
Jul 09, 2026
4.36
4.36
4.36
4.36
4.25
-0.91%
0
-
Jul 08, 2026
4.40
4.40
4.40
4.40
4.28
+2.81%
0
-
Jul 07, 2026
4.28
4.28
4.28
4.28
4.17
+0.48%
0
-
Jul 06, 2026
4.26
4.26
4.26
4.26
4.15
+0.95%
0
-
Rows:
50