Dusseldorf - Delayed Quote EUR
Dah Sing Financial Holdings Ltd (DSR.DU)
3.2400
0.0000
(0.00%)
At close: May 30 at 7:30:25 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 3.2600 | 3.3000 | 3.2400 | 3.2400 | 3.2400 | - |
| May 29, 2025 | 3.3000 | 3.3000 | 3.2400 | 3.2400 | 3.2400 | - |
| May 28, 2025 | 3.2600 | 3.2800 | 3.2400 | 3.2400 | 3.2400 | - |
| May 27, 2025 | 3.2200 | 3.2400 | 3.2000 | 3.2000 | 3.2000 | - |
| May 26, 2025 | 3.2200 | 3.2200 | 3.1800 | 3.1800 | 3.1800 | - |
| May 23, 2025 | 3.2400 | 3.2400 | 3.1800 | 3.1800 | 3.1800 | - |
| May 22, 2025 | 3.2400 | 3.2400 | 3.2000 | 3.2400 | 3.2400 | - |
| May 21, 2025 | 3.2400 | 3.2600 | 3.2400 | 3.2600 | 3.2600 | - |
| May 20, 2025 | 3.2800 | 3.2800 | 3.2400 | 3.2600 | 3.2600 | - |
| May 19, 2025 | 3.2800 | 3.2800 | 3.2200 | 3.2400 | 3.2400 | - |
| May 16, 2025 | 3.2800 | 3.3000 | 3.2400 | 3.2400 | 3.2400 | - |
| May 15, 2025 | 3.3000 | 3.3000 | 3.2600 | 3.2800 | 3.2800 | - |
| May 14, 2025 | 3.3600 | 3.3600 | 3.3400 | 3.3600 | 3.3600 | - |
| May 13, 2025 | 3.2800 | 3.2800 | 3.2600 | 3.2800 | 3.2800 | - |
| May 12, 2025 | 3.2400 | 3.2400 | 3.2200 | 3.2400 | 3.2400 | - |
| May 9, 2025 | 3.2000 | 3.2000 | 3.1800 | 3.2000 | 3.2000 | - |
| May 8, 2025 | 3.2000 | 3.2000 | 3.1600 | 3.2000 | 3.2000 | - |
| May 7, 2025 | 3.1800 | 3.2000 | 3.1600 | 3.2000 | 3.2000 | - |
| May 6, 2025 | 3.2000 | 3.2000 | 3.1400 | 3.1400 | 3.1400 | - |
| May 5, 2025 | 3.2000 | 3.2000 | 3.1600 | 3.1600 | 3.1600 | - |
| May 2, 2025 | 3.2000 | 3.2000 | 3.1800 | 3.1800 | 3.1800 | - |
| Apr 30, 2025 | 3.1600 | 3.1800 | 3.1400 | 3.1400 | 3.1400 | - |
| Apr 29, 2025 | 3.1200 | 3.1600 | 3.1200 | 3.1400 | 3.1400 | - |
| Apr 28, 2025 | 3.1000 | 3.1200 | 3.0400 | 3.0800 | 3.0800 | - |
| Apr 25, 2025 | 3.0600 | 3.0600 | 3.0400 | 3.0600 | 3.0600 | - |
| Apr 24, 2025 | 3.0200 | 3.0200 | 3.0000 | 3.0200 | 3.0200 | - |
| Apr 23, 2025 | 3.0400 | 3.0400 | 3.0000 | 3.0200 | 3.0200 | - |
| Apr 22, 2025 | 2.9600 | 2.9800 | 2.9600 | 2.9800 | 2.9800 | - |
| Apr 17, 2025 | 2.9600 | 2.9600 | 2.9400 | 2.9600 | 2.9600 | - |
| Apr 16, 2025 | 2.9000 | 2.9400 | 2.9000 | 2.9200 | 2.9200 | - |
| Apr 15, 2025 | 2.9600 | 2.9800 | 2.9200 | 2.9600 | 2.9600 | - |
| Apr 14, 2025 | 2.9000 | 2.9400 | 2.9000 | 2.9200 | 2.9200 | - |
| Apr 11, 2025 | 2.9000 | 2.9000 | 2.8800 | 2.9000 | 2.9000 | - |
| Apr 10, 2025 | 3.0000 | 3.0000 | 2.8600 | 2.8600 | 2.8600 | - |
| Apr 9, 2025 | 2.8800 | 2.9000 | 2.8800 | 2.9000 | 2.9000 | - |
| Apr 8, 2025 | 2.9200 | 2.9800 | 2.9200 | 2.9400 | 2.9400 | - |
| Apr 7, 2025 | 2.8800 | 2.9200 | 2.8800 | 2.9200 | 2.9200 | - |
| Apr 4, 2025 | 3.2800 | 3.2800 | 3.2200 | 3.2800 | 3.2800 | - |
| Apr 3, 2025 | 3.3200 | 3.3200 | 3.2800 | 3.3200 | 3.3200 | - |
| Apr 2, 2025 | 3.4000 | 3.4000 | 3.3000 | 3.3600 | 3.3600 | - |
| Apr 1, 2025 | 3.3800 | 3.3800 | 3.3600 | 3.3800 | 3.3800 | - |
| Mar 31, 2025 | 3.3800 | 3.4400 | 3.3800 | 3.4200 | 3.4200 | - |
| Mar 28, 2025 | 4.1400 | 4.1400 | 4.0400 | 4.0400 | 4.0400 | - |
| Mar 27, 2025 | 4.0400 | 4.0600 | 3.9800 | 4.0600 | 4.0600 | - |
| Mar 26, 2025 | 3.9800 | 4.0200 | 3.9800 | 4.0200 | 4.0200 | - |
| Mar 25, 2025 | 3.9400 | 3.9800 | 3.9200 | 3.9200 | 3.9200 | - |
| Mar 24, 2025 | 3.9200 | 3.9400 | 3.9200 | 3.9400 | 3.9400 | - |
| Mar 21, 2025 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| Mar 20, 2025 | 3.9400 | 3.9800 | 3.9400 | 3.9400 | 3.9400 | - |
| Mar 19, 2025 | 3.9400 | 3.9600 | 3.9400 | 3.9400 | 3.9400 | - |
| Mar 18, 2025 | 3.8800 | 3.9200 | 3.8800 | 3.9000 | 3.9000 | - |
| Mar 17, 2025 | 3.7800 | 3.8400 | 3.7800 | 3.8000 | 3.8000 | - |
| Mar 14, 2025 | 3.7200 | 3.7200 | 3.6800 | 3.6800 | 3.6800 | - |
| Mar 13, 2025 | 3.6400 | 3.6600 | 3.6400 | 3.6400 | 3.6400 | - |
| Mar 12, 2025 | 3.6600 | 3.6600 | 3.6200 | 3.6400 | 3.6400 | - |
| Mar 11, 2025 | 3.7200 | 3.7400 | 3.6400 | 3.6400 | 3.6400 | - |
| Mar 10, 2025 | 3.7000 | 3.7600 | 3.7000 | 3.7200 | 3.7200 | - |
| Mar 7, 2025 | 3.7200 | 3.7600 | 3.7200 | 3.7600 | 3.7600 | - |
| Mar 6, 2025 | 3.7800 | 3.7800 | 3.7400 | 3.7800 | 3.7800 | - |
| Mar 5, 2025 | 3.7800 | 3.7800 | 3.7200 | 3.7200 | 3.7200 | - |
| Mar 4, 2025 | 3.7600 | 3.7600 | 3.7200 | 3.7600 | 3.7600 | - |
| Mar 3, 2025 | 3.6800 | 3.7000 | 3.6400 | 3.6400 | 3.6400 | - |
| Feb 28, 2025 | 3.6600 | 3.6800 | 3.6600 | 3.6600 | 3.6600 | - |
| Feb 27, 2025 | 3.6400 | 3.6800 | 3.6400 | 3.6800 | 3.6800 | - |
| Feb 26, 2025 | 3.6200 | 3.6200 | 3.5800 | 3.5800 | 3.5800 | - |
| Feb 25, 2025 | 3.6400 | 3.6400 | 3.6000 | 3.6200 | 3.6200 | - |
| Feb 24, 2025 | 3.6200 | 3.6200 | 3.6000 | 3.6000 | 3.6000 | - |
| Feb 21, 2025 | 3.6400 | 3.6400 | 3.6200 | 3.6400 | 3.6400 | - |
| Feb 20, 2025 | 3.6200 | 3.6600 | 3.5800 | 3.5800 | 3.5800 | - |
| Feb 19, 2025 | 3.5600 | 3.6000 | 3.5600 | 3.6000 | 3.6000 | - |
| Feb 18, 2025 | 3.5400 | 3.5800 | 3.5400 | 3.5800 | 3.5800 | - |
| Feb 17, 2025 | 3.5600 | 3.5800 | 3.5400 | 3.5400 | 3.5400 | - |
| Feb 14, 2025 | 3.4400 | 3.4400 | 3.4200 | 3.4200 | 3.4200 | - |
| Feb 13, 2025 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
| Feb 12, 2025 | 3.4800 | 3.5200 | 3.4600 | 3.4600 | 3.4600 | - |
| Feb 11, 2025 | 3.4800 | 3.4800 | 3.4600 | 3.4800 | 3.4800 | - |
| Feb 10, 2025 | 3.4400 | 3.4800 | 3.4200 | 3.4200 | 3.4200 | - |
| Feb 7, 2025 | 3.4800 | 3.5000 | 3.4800 | 3.4800 | 3.4800 | - |
| Feb 6, 2025 | 3.4800 | 3.5000 | 3.4800 | 3.5000 | 3.5000 | - |
| Feb 5, 2025 | 3.4600 | 3.4800 | 3.4600 | 3.4800 | 3.4800 | - |
| Feb 4, 2025 | 3.5400 | 3.5400 | 3.4600 | 3.4600 | 3.4600 | - |
| Feb 3, 2025 | 3.5400 | 3.5400 | 3.4800 | 3.5000 | 3.5000 | - |
| Jan 31, 2025 | 3.4200 | 3.4200 | 3.4000 | 3.4200 | 3.4200 | - |
| Jan 30, 2025 | 3.3800 | 3.4200 | 3.3600 | 3.3600 | 3.3600 | - |
| Jan 29, 2025 | 3.4000 | 3.4000 | 3.3800 | 3.4000 | 3.4000 | - |
| Jan 28, 2025 | 3.4000 | 3.4200 | 3.3800 | 3.4000 | 3.4000 | - |
| Jan 27, 2025 | 3.4400 | 3.4400 | 3.4000 | 3.4200 | 3.4200 | - |
| Jan 24, 2025 | 3.4000 | 3.4200 | 3.3800 | 3.3800 | 3.3800 | - |
| Jan 23, 2025 | 3.4000 | 3.4400 | 3.4000 | 3.4400 | 3.4400 | - |
| Jan 22, 2025 | 3.4200 | 3.4200 | 3.4000 | 3.4000 | 3.4000 | - |
| Jan 21, 2025 | 3.4800 | 3.4800 | 3.4400 | 3.4600 | 3.4600 | - |
| Jan 20, 2025 | 3.5200 | 3.5200 | 3.4600 | 3.4600 | 3.4600 | - |
| Jan 17, 2025 | 3.5400 | 3.5600 | 3.5400 | 3.5400 | 3.5400 | - |
| Jan 16, 2025 | 3.5200 | 3.5200 | 3.5000 | 3.5200 | 3.5200 | - |
| Jan 15, 2025 | 3.4800 | 3.4800 | 3.4600 | 3.4600 | 3.4600 | - |
| Jan 14, 2025 | 3.4400 | 3.5000 | 3.4400 | 3.4800 | 3.4800 | - |
| Jan 13, 2025 | 3.4200 | 3.4600 | 3.4200 | 3.4400 | 3.4400 | - |
| Jan 10, 2025 | 3.4000 | 3.4400 | 3.4000 | 3.4400 | 3.4400 | - |
| Jan 9, 2025 | 3.4600 | 3.4800 | 3.4600 | 3.4800 | 3.4800 | - |
| Jan 8, 2025 | 3.4200 | 3.4600 | 3.4200 | 3.4400 | 3.4400 | - |
| Jan 7, 2025 | 3.4200 | 3.4600 | 3.4200 | 3.4600 | 3.4600 | - |
| Jan 6, 2025 | 3.4200 | 3.4200 | 3.3800 | 3.4000 | 3.4000 | - |
| Jan 3, 2025 | 3.4400 | 3.4400 | 3.4200 | 3.4200 | 3.4200 | - |
| Jan 2, 2025 | 3.4000 | 3.4600 | 3.4000 | 3.4600 | 3.4600 | - |
| Dec 30, 2024 | 3.5000 | 3.5000 | 3.4800 | 3.5000 | 3.5000 | - |
| Dec 27, 2024 | 3.3800 | 3.4200 | 3.3800 | 3.4200 | 3.4200 | - |
| Dec 23, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |