tiprankstipranks
Dios Fastigheter AB (DE:D1F)
FRANKFURT:D1F
Germany Market
D1F
Dios Fastigheter AB
RESEARCH TOOLSreports

Dios Fastigheter AB (D1F) 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
Apr 10, 2026
5.90
5.90
5.90
5.90
5.90
+1.55%
0
0.00
Apr 09, 2026
5.81
5.81
5.81
5.81
5.81
+2.38%
0
0.00
Apr 08, 2026
5.67
5.67
5.67
5.67
5.67
0.00%
0
0.00
Apr 07, 2026
5.67
5.67
5.67
5.67
5.67
+1.43%
0
0.00
Apr 06, 2026
5.59
5.59
5.59
5.59
5.59
0.00%
0
0.00
Apr 03, 2026
5.59
5.59
5.59
5.59
5.59
0.00%
0
0.00
Apr 02, 2026
5.59
5.59
5.59
5.59
5.59
-6.05%
0
0.00
Apr 01, 2026
5.69
5.95
5.69
5.95
5.95
+1.62%
10
12.60
Mar 31, 2026
5.56
5.86
5.56
5.86
5.86
+7.14%
50
∞
Mar 30, 2026
5.52
5.52
5.52
5.52
5.47
-0.09%
0
-
Mar 27, 2026
5.53
5.53
5.53
5.53
5.47
-1.69%
0
-
Mar 26, 2026
5.62
5.62
5.62
5.62
5.56
+0.36%
0
0.00
Mar 25, 2026
5.60
5.60
5.60
5.60
5.54
+1.35%
0
0.00
Mar 24, 2026
5.53
5.53
5.53
5.53
5.47
-0.62%
0
0.00
Mar 23, 2026
5.56
5.56
5.56
5.56
5.50
-4.81%
0
0.00
Mar 20, 2026
5.84
5.84
5.84
5.84
5.78
-1.68%
0
0.00
Mar 19, 2026
5.94
5.94
5.94
5.94
5.88
-1.33%
0
0.00
Mar 18, 2026
6.02
6.02
6.02
6.02
5.96
+0.25%
0
0.00
Mar 17, 2026
6.01
6.01
6.01
6.01
5.95
+0.51%
0
0.00
Mar 16, 2026
5.98
5.98
5.98
5.98
5.92
-0.67%
0
0.00
Mar 13, 2026
6.02
6.02
6.02
6.02
5.96
-0.58%
0
0.00
Mar 12, 2026
6.05
6.05
6.05
6.05
5.99
-1.63%
0
0.00
Mar 11, 2026
6.15
6.15
6.15
6.15
6.09
+0.33%
0
0.00
Mar 10, 2026
6.13
6.13
6.13
6.13
6.07
+1.83%
0
0.00
Mar 09, 2026
6.02
6.02
6.02
6.02
5.96
-2.90%
0
0.00
Mar 06, 2026
6.20
6.20
6.20
6.20
6.14
-0.49%
0
0.00
Mar 05, 2026
6.23
6.23
6.23
6.23
6.17
+2.05%
0
0.00
Mar 04, 2026
6.11
6.11
6.11
6.11
6.04
-2.48%
0
0.00
Mar 03, 2026
6.26
6.26
6.26
6.26
6.20
-2.49%
0
0.00
Mar 02, 2026
6.42
6.42
6.42
6.42
6.36
0.00%
0
0.00
Feb 27, 2026
6.42
6.42
6.42
6.42
6.36
+0.55%
0
0.00
Feb 26, 2026
6.39
6.39
6.39
6.39
6.32
+0.08%
0
0.00
Feb 25, 2026
6.38
6.38
6.38
6.38
6.32
-0.08%
0
0.00
Feb 24, 2026
6.39
6.39
6.39
6.39
6.32
-1.54%
0
0.00
Feb 23, 2026
6.49
6.49
6.49
6.49
6.42
+1.89%
0
0.00
Feb 20, 2026
6.37
6.37
6.37
6.37
6.30
-0.63%
0
0.00
Feb 19, 2026
6.41
6.41
6.41
6.41
6.34
-1.23%
0
0.00
Feb 18, 2026
6.49
6.49
6.49
6.49
6.42
+0.85%
0
0.00
Feb 17, 2026
6.44
6.44
6.43
6.43
6.37
+1.34%
0
0.00
Feb 16, 2026
6.35
6.35
6.35
6.35
6.28
+5.40%
0
0.00
Feb 13, 2026
6.02
6.02
6.02
6.02
5.96
+0.25%
0
0.00
Feb 12, 2026
6.01
6.01
6.01
6.01
5.95
-2.28%
0
0.00
Feb 11, 2026
6.15
6.15
6.15
6.15
6.08
+2.25%
0
0.00
Feb 10, 2026
6.01
6.01
6.01
6.01
5.95
-0.08%
0
0.00
Feb 09, 2026
6.02
6.02
6.02
6.02
5.96
+0.85%
0
0.00
Feb 06, 2026
5.97
5.97
5.97
5.97
5.91
-0.25%
0
0.00
Feb 05, 2026
5.98
5.98
5.98
5.98
5.92
+0.92%
0
0.00
Feb 04, 2026
5.93
5.93
5.93
5.93
5.87
-1.00%
0
0.00
Feb 03, 2026
5.99
5.99
5.99
5.99
5.93
+1.35%
0
0.00
Feb 02, 2026
5.91
5.90
5.90
5.90
5.85
-2.95%
0
0.00
Rows:
50