Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Daikin Industries,Ltd. (DKI.F)

103.25
-0.30
(-0.29%)
As of 8:01:05 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 8, 2025103.25103.25103.25103.25103.2524
May 7, 2025103.55104.60103.55103.55103.5524
May 6, 2025104.75104.75104.75104.75104.75-
May 5, 2025106.00106.00105.00105.00105.0029
May 2, 2025104.40105.50104.10105.50105.50108
Apr 30, 202599.88101.5099.88101.50101.5025
Apr 29, 202599.4099.4099.4099.4099.40-
Apr 28, 202598.1299.7098.1299.7099.7040
Apr 25, 202598.1899.5898.1899.5899.58113
Apr 24, 202598.3299.6698.3299.6699.66220
Apr 23, 202599.92101.5099.92101.50101.50219
Apr 22, 202598.1299.7098.1299.3099.30550
Apr 17, 2025100.15100.15100.15100.15100.15-
Apr 16, 202597.1098.2897.1097.4897.48150
Apr 15, 202597.3699.4697.3699.4699.463
Apr 14, 202597.9099.6097.8099.6099.60125
Apr 11, 202596.4497.8496.4497.8497.843
Apr 10, 2025100.40100.4098.5498.5498.5490
Apr 9, 202595.1696.7095.1696.7096.70415
Apr 8, 202596.7699.1096.7699.1099.1061
Apr 7, 202594.3299.1493.4299.1499.14151
Apr 4, 202598.0898.0895.5295.6895.6810
Apr 3, 202597.6898.0297.3097.3097.3063
Apr 2, 202599.0099.8299.0099.0099.0080
Apr 1, 202599.62100.3599.62100.35100.3545
Mar 31, 202599.94101.1099.94101.10101.1076
Mar 28, 2025 0.826524 Dividend
Mar 28, 2025103.50103.55103.50103.55103.5535
Mar 27, 2025105.25105.25105.25105.25-29.75-
Mar 26, 2025105.75105.75105.25105.25-29.7523
Mar 25, 2025105.70105.70105.70105.70-29.88-
Mar 24, 2025104.85104.85104.85104.85-29.6420
Mar 21, 2025105.45106.45105.25106.45-30.09204
Mar 20, 2025105.40105.40105.40105.40-29.79-
Mar 19, 2025103.50104.90103.50104.75-29.6170
Mar 18, 2025104.95106.25104.95106.00-29.96140
Mar 17, 2025102.90104.25102.90104.05-29.41176
Mar 14, 2025103.20105.05103.20105.05-29.697
Mar 13, 2025105.05105.05105.00105.00-29.6850
Mar 12, 2025106.20106.75106.20106.75-30.171
Mar 11, 2025106.80106.80105.00105.05-29.69182
Mar 10, 2025106.50108.15106.50107.50-30.39219
Mar 7, 2025105.05106.00105.05106.00-29.9644
Mar 6, 2025105.00105.00105.00105.00-29.6815
Mar 5, 2025103.25104.20103.25104.20-29.4520
Mar 4, 2025103.70103.70102.60102.60-29.0015
Mar 3, 2025101.80101.80101.80101.80-28.77-
Feb 28, 2025100.75102.55100.75102.55-28.99109
Feb 27, 2025102.75102.75101.60102.65-29.02250
Feb 26, 2025101.10101.10100.95100.95-28.53100
Feb 25, 2025102.40103.55102.40103.55-29.2728
Feb 24, 2025101.20101.20101.20101.20-28.61-
Feb 21, 2025101.25101.25101.25101.25-28.62-
Feb 20, 2025101.25101.60101.25101.60-28.7240
Feb 19, 2025100.45101.25100.45101.25-28.6210
Feb 18, 2025101.45101.45101.45101.45-28.68-
Feb 17, 2025102.85103.30102.00103.30-29.20120
Feb 14, 2025103.05103.70103.00103.00-29.1138
Feb 13, 2025104.05104.65102.95104.65-29.5828
Feb 12, 2025103.50103.50102.60102.60-29.0055
Feb 11, 2025105.65106.50105.65106.50-30.10100
Feb 10, 2025105.00106.50105.00106.50-30.10366
Feb 7, 2025105.00106.20104.10104.10-29.42176
Feb 6, 2025107.25107.30106.60107.10-30.27325
Feb 5, 2025111.70112.00110.25111.80-31.6087
Feb 4, 2025112.05113.50112.05113.50-32.0817
Feb 3, 2025113.00113.00111.90111.90-31.63200
Jan 31, 2025113.65113.65113.65113.65-32.12-
Jan 30, 2025113.35114.70113.35114.70-32.42125
Jan 29, 2025115.90116.50115.90116.50-32.933
Jan 28, 2025116.50116.50116.30116.35-32.89300
Jan 27, 2025116.60116.60114.15116.00-32.7959
Jan 24, 2025115.95116.85115.60115.60-32.68427
Jan 23, 2025115.10115.10115.10115.10-32.53100
Jan 22, 2025115.65115.65115.55115.55-32.663
Jan 21, 2025115.35116.55115.35116.55-32.9425
Jan 20, 2025115.35115.35115.05115.05-32.5255
Jan 17, 2025114.30114.30114.15114.15-32.274
Jan 16, 2025112.95114.05112.95114.05-32.2445
Jan 15, 2025112.20112.20112.20112.20-31.7160
Jan 14, 2025112.10112.60112.10112.60-31.8317
Jan 13, 2025112.75114.50112.75114.50-32.36300
Jan 10, 2025112.80112.80112.55112.55-31.8116
Jan 9, 2025112.30112.30112.30112.30-31.74-
Jan 8, 2025114.05115.45114.05114.50-32.3696
Jan 7, 2025115.80115.80115.80115.80-32.73-
Jan 6, 2025115.20117.80115.20116.40-32.90449
Jan 3, 2025114.90115.80114.90115.70-32.7056
Jan 2, 2025114.25114.25112.60113.95-32.2197
Dec 30, 2024112.75113.30112.70112.70-31.8658
Dec 27, 2024111.85111.85111.85111.85-31.6265
Dec 23, 2024107.45107.65107.45107.65-30.439
Dec 20, 2024107.95109.25107.95109.25-30.8892
Dec 19, 2024108.75109.75108.00108.80-30.75494
Dec 18, 2024111.40111.40109.45110.70-31.29381
Dec 17, 2024111.85111.85111.85111.85-31.62-
Dec 16, 2024112.50112.80112.50112.50-31.80696
Dec 13, 2024111.80112.55111.80112.55-31.814
Dec 12, 2024113.30113.95113.30113.95-32.2150
Dec 11, 2024114.15114.15114.15114.15-32.27-
Dec 10, 2024114.75115.60113.50115.60-32.68100
Dec 9, 2024114.00114.85113.20114.85-32.46346
Dec 6, 2024114.35115.65114.25115.65-32.6927
Dec 5, 2024114.95114.95114.60114.60-32.39100
Dec 4, 2024115.60116.80115.60116.80-33.0110
Dec 3, 2024116.25117.25116.25117.25-33.1417
Dec 2, 2024115.70116.40115.70116.40-32.9029
Nov 29, 2024113.40113.40113.40113.40-32.05-
Nov 28, 2024113.15113.15113.10113.10-31.972
Nov 27, 2024112.55112.55112.55112.55-31.81-
Nov 26, 2024114.05114.05114.05114.05-32.24-
Nov 25, 2024115.40115.40114.20114.20-32.2828
Nov 22, 2024112.30112.30112.30112.30-31.74-
Nov 21, 2024112.20114.60112.20114.60-32.39115
Nov 20, 2024110.65111.35110.10111.35-31.47105
Nov 19, 2024111.15111.15110.90110.90-31.351
Nov 18, 2024113.70113.70113.50113.50-32.0890
Nov 15, 2024113.10113.10113.10113.10-31.97-
Nov 14, 2024112.30114.80112.30114.80-32.45130
Nov 13, 2024112.45112.45112.45112.45-31.79-
Nov 12, 2024115.00115.00115.00115.00-32.51-
Nov 11, 2024113.95116.25113.95116.25-32.8690
Nov 8, 2024118.00118.00118.00118.00-33.35-
Nov 7, 2024120.15120.60119.05120.60-34.09117
Nov 6, 2024115.60121.90114.50119.20-33.69245
Nov 5, 2024112.65112.65110.20110.20-31.1586
Nov 4, 2024111.65111.65111.65111.65-31.5618
Nov 1, 2024110.25111.45110.25111.45-31.501
Oct 31, 2024111.35111.35111.35111.35-31.47-
Oct 30, 2024110.95110.95110.95110.95-31.36-
Oct 29, 2024110.00110.00110.00110.00-31.09-
Oct 28, 2024110.35111.30110.35111.30-31.465
Oct 25, 2024109.15111.40109.15111.40-31.49125
Oct 24, 2024109.40109.70109.40109.70-31.0121
Oct 23, 2024110.10110.10110.10110.10-31.1220
Oct 22, 2024111.95111.95111.05111.05-31.39205
Oct 21, 2024114.80114.80114.60114.60-32.3913
Oct 18, 2024115.40115.40115.35115.35-32.608
Oct 17, 2024115.65115.65115.65115.65-32.69-
Oct 16, 2024115.00116.45115.00116.45-32.9225
Oct 15, 2024118.00118.05117.20117.20-33.13135
Oct 14, 2024119.90119.90119.90119.90-33.89-
Oct 11, 2024119.00119.00119.00119.00-33.642
Oct 10, 2024119.15119.15119.10119.10-33.6610
Oct 9, 2024119.60119.75119.60119.75-33.85194
Oct 8, 2024121.55121.55121.55121.55-34.3630
Oct 7, 2024125.40125.40124.35124.35-35.156
Oct 4, 2024123.50123.50123.50123.50-34.91-
Oct 3, 2024123.60123.60123.60123.60-34.94-
Oct 2, 2024126.00127.30125.00127.30-35.98921
Oct 1, 2024124.15125.45124.00124.00-35.055
Sep 30, 2024127.90127.90124.80125.65-35.52420
Sep 27, 2024 0.30612 Dividend
Sep 27, 2024124.90124.90122.45122.45-34.6136
Sep 26, 2024118.85121.50118.85121.50-20.2110
Sep 25, 2024116.45118.35116.45118.30-19.6899
Sep 24, 2024113.55113.55113.55113.55-18.89-
Sep 23, 2024112.65114.50112.00114.50-19.05183
Sep 20, 2024112.40112.40112.40112.40-18.70-
Sep 19, 2024111.90111.90111.90111.90-18.61-
Sep 18, 2024111.10111.10111.10111.10-18.48-
Sep 17, 2024111.00112.10111.00112.10-18.653
Sep 16, 2024110.50110.50110.50110.50-18.38-
Sep 13, 2024109.90112.00109.90112.00-18.6365
Sep 12, 2024108.15109.65108.15109.65-18.2420
Sep 11, 2024107.10108.65107.10108.65-18.0743
Sep 10, 2024107.00108.05107.00107.05-17.819
Sep 9, 2024108.95108.95107.50108.15-17.9999
Sep 6, 2024109.65110.65109.00109.00-18.1327
Sep 5, 2024112.65112.65112.65112.65-18.74-
Sep 4, 2024111.60111.60111.60111.60-18.56218
Sep 3, 2024114.15115.55114.15115.55-19.2290
Sep 2, 2024114.85115.15114.00114.60-19.06266
Aug 30, 2024114.50115.70114.50115.20-19.1635
Aug 29, 2024113.55116.20113.55115.40-19.2025
Aug 28, 2024115.00117.00114.70114.70-19.0895
Aug 27, 2024114.95114.95114.95114.95-19.12-
Aug 26, 2024115.05116.65114.95116.65-19.40943
Aug 23, 2024111.15111.70110.80111.70-18.58117
Aug 22, 2024109.00109.75108.50108.50-18.05183
Aug 21, 2024109.00110.30109.00110.30-18.3511
Aug 20, 2024111.60111.90109.65109.65-18.24308
Aug 19, 2024110.45112.30110.45111.55-18.5677
Aug 16, 2024110.15110.15109.40109.40-18.2049
Aug 15, 2024108.50109.75108.50109.35-18.19285
Aug 14, 2024110.45110.45108.55109.70-18.2559
Aug 13, 2024108.75108.75108.75108.75-18.09-
Aug 12, 2024107.85108.90106.90106.95-17.79240
Aug 9, 2024106.25108.00105.90106.70-17.75242
Aug 8, 2024109.10109.10109.10109.10-18.15-
Aug 7, 2024107.30110.70106.50106.50-17.72164
Aug 6, 2024120.40120.40109.55113.95-18.95724
Aug 5, 2024109.05120.00109.05120.00-19.96116
Aug 2, 2024124.15124.15121.90122.55-20.3816
Aug 1, 2024131.35131.80130.50130.50-21.7139
Jul 31, 2024131.85131.85131.85131.85-21.93-
Jul 30, 2024131.45131.45131.45131.45-21.87-
Jul 29, 2024133.50133.50133.50133.50-22.2114
Jul 26, 2024130.50132.45130.50132.45-22.03150
Jul 25, 2024130.45130.50129.70129.70-21.57100
Jul 24, 2024132.90132.90131.15131.95-21.955
Jul 23, 2024132.00132.00132.00132.00-21.96-
Jul 22, 2024131.40133.15131.00131.00-21.7967
Jul 19, 2024131.55131.55131.55131.55-21.88-
Jul 18, 2024132.00133.15132.00133.15-22.1521
Jul 17, 2024132.30132.30132.30132.30-22.01-
Jul 16, 2024132.00132.00132.00132.00-21.965
Jul 15, 2024134.20135.00133.40135.00-22.46120
Jul 12, 2024133.65135.35133.65135.30-22.5160
Jul 11, 2024132.30132.30132.30132.30-22.01-
Jul 10, 2024131.30132.55131.30132.55-22.054
Jul 9, 2024133.55133.55133.55133.55-22.2115
Jul 8, 2024133.25133.25133.25133.25-22.16-
Jul 5, 2024130.80132.00130.80132.00-21.961
Jul 4, 2024131.35131.35131.35131.35-21.85-
Jul 3, 2024130.05130.05130.05130.05-21.63-
Jul 2, 2024126.95127.20126.95127.20-21.1614
Jul 1, 2024127.30127.30127.30127.30-21.17-
Jun 28, 2024129.45130.85129.45130.85-21.7730
Jun 27, 2024129.95130.15129.50130.15-21.65101
Jun 26, 2024133.80133.85133.80133.85-22.266
Jun 25, 2024133.75134.95133.75134.95-22.4510
Jun 24, 2024133.20133.20133.20133.20-22.16965
Jun 21, 2024135.15135.15135.15135.15-22.48-
Jun 20, 2024135.00135.00135.00135.00-22.46-
Jun 19, 2024134.45134.45134.45134.45-22.36-
Jun 18, 2024134.50134.50133.70133.70-22.2432
Jun 17, 2024135.95136.70135.95136.70-22.7490
Jun 14, 2024136.50136.50136.50136.50-22.71-
Jun 13, 2024135.75136.90135.75136.90-22.77113
Jun 12, 2024132.70134.40132.70134.40-22.3660
Jun 11, 2024133.65133.65133.65133.65-22.23-
Jun 10, 2024134.45134.45134.45134.45-22.36-
Jun 7, 2024132.30133.35132.30132.55-22.0572
Jun 6, 2024133.00134.25133.00134.25-22.333
Jun 5, 2024136.25137.25135.85137.25-22.8385
Jun 4, 2024136.45136.45136.45136.45-22.70-
Jun 3, 2024137.35137.35137.35137.35-22.851
May 31, 2024134.45135.00134.45135.00-22.4650
May 30, 2024133.00133.00133.00133.00-22.12-
May 29, 2024133.70133.70133.05133.05-22.1325
May 28, 2024137.00137.25137.00137.00-22.7950
May 27, 2024137.25137.25137.10137.10-22.81416
May 24, 2024140.25141.15140.25141.15-23.4830
May 23, 2024142.05143.00142.05143.00-23.7910
May 22, 2024140.90141.55140.90141.55-23.5545
May 21, 2024137.80142.05137.55142.05-23.63288
May 20, 2024145.70146.00145.25146.00-24.29434
May 17, 2024147.70147.90147.70147.90-24.6021
May 16, 2024149.85149.85148.55149.00-24.7880
May 15, 2024145.95146.55145.70146.30-24.3490
May 14, 2024145.90145.95145.50145.95-24.2850
May 13, 2024144.50146.75144.50146.75-24.41230
May 10, 2024146.45148.70146.25147.40-24.52374
May 9, 2024135.15142.00135.15142.00-23.6257
May 8, 2024132.95134.65132.95134.65-22.4010

Related Tickers

2IS.MU Trane Technologies PLC
361.10
+0.75%
 
GEBN.SW Geberit AG
586.60
+1.35%
 
CSL Carlisle Companies Incorporated
384.36
-0.29%
 
AAON AAON, Inc.
95.71
-1.78%
 
TT Trane Technologies plc
407.24
+0.14%
 
CARR Carrier Global Corporation
69.99
-0.28%