Frankfurt - Delayed Quote
EUR
Daihatsu Infinearth Mfg.Co.,Ltd (D1U.F)
14.40
0.00
(0.00%)
At close: November 2 at 8:10:37 AM GMT+1
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
Oct 30, 2026
14.40
14.40
14.40
14.40
14.40
-
Oct 29, 2026
15.00
15.00
15.00
15.00
15.00
25
Oct 28, 2026
15.60
15.60
15.60
15.60
15.60
-
Oct 27, 2026
16.40
16.70
16.40
16.50
16.50
225
Oct 26, 2026
15.50
15.50
15.50
15.50
15.50
-
Oct 23, 2026
15.60
15.60
15.60
15.60
15.60
-
Oct 22, 2026
15.60
15.60
15.60
15.60
15.60
-
Oct 21, 2026
16.60
16.60
16.60
16.60
16.60
-
Oct 20, 2026
16.40
16.70
16.40
16.70
16.70
200
Oct 19, 2026
17.60
17.60
17.60
17.60
17.60
-
Oct 16, 2026
17.90
17.90
17.90
17.90
17.90
-
Oct 15, 2026
17.60
17.60
17.60
17.60
17.60
-
Oct 14, 2026
19.00
19.00
19.00
19.00
19.00
1
Oct 13, 2026
18.50
18.50
18.50
18.50
18.50
-
Oct 12, 2026
18.50
18.50
18.50
18.50
18.50
-
Oct 9, 2026
18.50
18.50
18.50
18.50
18.50
-
Oct 8, 2026
18.40
18.40
18.40
18.40
18.40
-
Oct 7, 2026
19.10
19.10
19.10
19.10
19.10
-
Oct 6, 2026
18.90
18.90
18.90
18.90
18.90
-
Oct 5, 2026
18.70
18.70
18.70
18.70
18.70
-
Oct 2, 2026
18.70
18.70
18.70
18.70
18.70
-
Oct 1, 2026
18.70
18.70
18.70
18.70
18.70
-
Sep 30, 2026
18.20
18.20
18.20
18.20
18.20
-
Sep 29, 2026
0.1868394
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
18.10
18.10
18.10
18.10
18.10
-
Sep 28, 2026
18.30
18.30
18.30
18.30
-14.70
-
Sep 25, 2026
18.40
18.40
18.40
18.40
-14.78
-
Sep 24, 2026
18.50
18.50
18.50
18.50
-14.86
-
Sep 23, 2026
19.30
19.30
19.30
19.30
-15.50
-
Sep 22, 2026
19.10
19.10
19.10
19.10
-15.34
-
Sep 21, 2026
18.90
18.90
18.90
18.90
-15.18
-
Sep 18, 2026
18.90
18.90
18.90
18.90
-15.18
-
Sep 17, 2026
18.60
18.60
18.60
18.60
-14.94
-
Sep 16, 2026
17.90
17.90
17.90
17.90
-14.38
-
Sep 15, 2026
17.90
17.90
17.90
17.90
-14.38
-
Sep 14, 2026
18.00
18.00
18.00
18.00
-14.46
-
Sep 11, 2026
17.60
17.60
17.60
17.60
-14.14
-
Sep 10, 2026
17.20
17.20
17.20
17.20
-13.82
-
Sep 9, 2026
18.20
18.20
18.20
18.20
-14.62
-
Sep 8, 2026
18.40
18.40
18.40
18.40
-14.78
-
Sep 7, 2026
18.50
18.50
18.50
18.50
-14.86
-
Sep 4, 2026
17.50
17.50
17.50
17.50
-14.06
-
Sep 3, 2026
16.50
16.50
16.50
16.50
-13.25
-
Sep 2, 2026
16.20
16.20
16.20
16.20
-13.01
-
Sep 1, 2026
16.70
16.70
16.70
16.70
-13.41
-
Aug 31, 2026
16.70
16.70
16.70
16.70
-13.41
-
Aug 28, 2026
15.90
15.90
15.90
15.90
-12.77
-
Aug 27, 2026
16.00
16.00
16.00
16.00
-12.85
-
Aug 26, 2026
16.00
16.00
16.00
16.00
-12.85
-
Aug 25, 2026
15.90
15.90
15.90
15.90
-12.77
-
Aug 24, 2026
16.00
16.00
16.00
16.00
-12.85
-
Aug 21, 2026
16.10
16.10
16.10
16.10
-12.93
-
Aug 20, 2026
15.90
15.90
15.90
15.90
-12.77
-
Aug 19, 2026
15.30
15.30
15.30
15.30
-12.29
-
Aug 18, 2026
16.50
16.50
16.50
16.50
-13.25
-
Aug 17, 2026
16.60
16.60
16.60
16.60
-13.33
-
Aug 14, 2026
16.10
16.10
16.10
16.10
-12.93
-
Aug 13, 2026
15.80
15.80
15.80
15.80
-12.69
-
Aug 12, 2026
15.90
15.90
15.90
15.90
-12.77
-
Aug 11, 2026
15.90
15.90
15.90
15.90
-12.77
-
Aug 10, 2026
16.00
16.00
16.00
16.00
-12.85
-
Aug 7, 2026
16.20
16.20
16.20
16.20
-13.01
-
Aug 6, 2026
16.80
16.80
16.80
16.80
-13.50
-
Aug 5, 2026
16.90
16.90
16.90
16.90
-13.58
-
Aug 4, 2026
16.60
16.60
16.60
16.60
-13.33
-
Aug 3, 2026
16.20
16.20
16.20
16.20
-13.01
-
Jul 31, 2026
14.80
14.80
14.80
14.80
-11.89
-
Jul 30, 2026
14.00
14.00
14.00
14.00
-11.25
-
Jul 29, 2026
13.50
13.50
13.50
13.50
-10.84
-
Jul 28, 2026
14.50
14.50
14.50
14.50
-11.65
-
Jul 27, 2026
15.10
15.10
15.10
15.10
-12.13
-
Jul 24, 2026
14.90
14.90
14.90
14.90
-11.97
-
Jul 23, 2026
14.60
14.60
14.60
14.60
-11.73
-
Jul 22, 2026
14.80
14.80
14.80
14.80
-11.89
-
Jul 21, 2026
14.50
14.50
14.50
14.50
-11.65
-
Jul 20, 2026
13.90
13.90
13.90
13.90
-11.17
-
Jul 17, 2026
13.90
13.90
13.90
13.90
-11.17
-
Jul 16, 2026
14.60
14.60
14.60
14.60
-11.73
-
Jul 15, 2026
14.90
14.90
14.90
14.90
-11.97
-
Jul 14, 2026
14.40
14.40
14.40
14.40
-11.57
-
Jul 13, 2026
14.30
14.30
14.30
14.30
-11.49
-
Jul 10, 2026
14.10
14.10
14.10
14.10
-11.33
-
Jul 9, 2026
13.90
13.90
13.90
13.90
-11.17
-
Jul 8, 2026
14.10
14.10
14.10
14.10
-11.33
-
Jul 7, 2026
14.90
14.90
14.90
14.90
-11.97
-
Jul 6, 2026
15.40
15.40
15.40
15.40
-12.37
-
Jul 3, 2026
14.70
14.70
14.70
14.70
-11.81
-
Jul 2, 2026
14.10
14.10
14.10
14.10
-11.33
-
Jul 1, 2026
13.80
13.80
13.80
13.80
-11.09
-
Jun 30, 2026
13.90
13.90
13.90
13.90
-11.17
-
Jun 29, 2026
13.60
13.60
13.60
13.60
-10.92
-
Jun 26, 2026
13.80
13.80
13.80
13.80
-11.09
-
Jun 25, 2026
14.00
14.00
14.00
14.00
-11.25
-
Jun 24, 2026
13.80
13.80
13.80
13.80
-11.09
-
Jun 23, 2026
13.90
13.90
13.90
13.90
-11.17
-
Jun 22, 2026
14.30
14.30
14.30
14.30
-11.49
-
Jun 19, 2026
14.50
14.50
14.50
14.50
-11.65
-
Jun 18, 2026
14.40
14.40
14.40
14.40
-11.57
-
Jun 17, 2026
14.10
14.10
14.10
14.10
-11.33
-
Jun 16, 2026
13.90
13.90
13.90
13.90
-11.17
-
Jun 15, 2026
14.10
14.10
14.10
14.10
-11.33
-
Jun 12, 2026
13.80
13.80
13.80
13.80
-11.09
-
Jun 11, 2026
13.70
13.70
13.70
13.70
-11.00
-
Jun 10, 2026
13.80
13.80
13.80
13.80
-11.09
-
Jun 9, 2026
14.30
14.30
14.30
14.30
-11.49
-
Jun 8, 2026
14.30
14.30
14.30
14.30
-11.49
-
Jun 5, 2026
14.80
14.80
14.80
14.80
-11.89
-
Jun 4, 2026
14.70
14.70
14.70
14.70
-11.81
-
Jun 3, 2026
14.70
14.70
14.70
14.70
-11.81
-
Jun 2, 2026
14.60
14.60
14.60
14.60
-11.73
2
Jun 1, 2026
15.40
15.40
15.40
15.40
-12.37
-
May 29, 2026
16.00
16.00
16.00
16.00
-12.85
-
May 28, 2026
16.20
16.20
16.20
16.20
-13.01
-
May 27, 2026
16.60
16.60
16.60
16.60
-13.33
-
May 26, 2026
17.10
17.10
17.10
17.10
-13.74
-
May 25, 2026
17.20
17.20
17.20
17.20
-13.82
-
May 22, 2026
15.90
15.90
15.90
15.90
-12.77
-
May 21, 2026
16.10
16.10
16.10
16.10
-12.93
-
May 20, 2026
15.70
16.20
15.70
16.20
-13.01
60
May 19, 2026
16.70
16.70
16.70
16.70
-13.41
-
May 18, 2026
17.00
17.10
17.00
17.10
-13.74
50
May 15, 2026
17.90
17.90
17.90
17.90
-14.38
50
May 14, 2026
17.50
17.50
17.50
17.50
-14.06
-
May 13, 2026
18.40
18.40
18.40
18.40
-14.78
-
May 12, 2026
17.90
17.90
17.90
17.90
-14.38
-
May 11, 2026
18.20
18.20
18.20
18.20
-14.62
-
May 8, 2026
18.70
18.70
18.70
18.70
-15.02
-
May 7, 2026
16.40
16.40
16.40
16.40
-13.17
-
May 6, 2026
16.20
16.20
16.20
16.20
-13.01
-
May 5, 2026
15.80
15.80
15.80
15.80
-12.69
-
May 4, 2026
15.80
15.80
15.80
15.80
-12.69
-
Apr 30, 2026
15.80
15.80
15.80
15.80
-12.69
-
Apr 29, 2026
15.90
15.90
15.90
15.90
-12.77
-
Apr 28, 2026
15.90
15.90
15.90
15.90
-12.77
-
Apr 27, 2026
15.20
15.20
15.20
15.20
-12.21
-
Apr 24, 2026
14.00
14.00
14.00
14.00
-11.25
-
Apr 23, 2026
14.80
14.80
14.80
14.80
-11.89
-
Apr 22, 2026
13.80
13.80
13.80
13.80
-11.09
-
Apr 21, 2026
12.40
12.40
12.40
12.40
-9.96
-
Apr 20, 2026
12.20
12.20
12.20
12.20
-9.80
-
Apr 17, 2026
12.00
12.00
12.00
12.00
-9.64
-
Apr 16, 2026
12.00
12.00
12.00
12.00
-9.64
-
Apr 15, 2026
11.90
11.90
11.90
11.90
-9.56
-
Apr 14, 2026
12.00
12.00
12.00
12.00
-9.64
-
Apr 13, 2026
11.80
11.80
11.80
11.80
-9.48
-
Apr 10, 2026
11.90
11.90
11.90
11.90
-9.56
-
Apr 9, 2026
12.00
12.00
12.00
12.00
-9.64
-
Apr 8, 2026
12.30
12.30
12.30
12.30
-9.88
-
Apr 7, 2026
12.20
12.20
12.20
12.20
-9.80
-
Apr 2, 2026
11.70
11.70
11.70
11.70
-9.40
-
Apr 1, 2026
11.70
11.70
11.70
11.70
-9.40
-
Mar 31, 2026
11.10
11.10
11.10
11.10
-8.92
-
Mar 30, 2026
0.3906642
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
11.00
11.00
11.00
11.00
-8.84
-
Mar 27, 2026
11.70
11.70
11.70
11.70
46.03
-
Mar 26, 2026
11.70
11.70
11.70
11.70
46.03
-
Mar 25, 2026
11.90
11.90
11.90
11.90
46.81
-
Mar 24, 2026
11.70
11.70
11.70
11.70
46.03
-
Mar 23, 2026
11.40
11.40
11.40
11.40
44.85
-
Mar 20, 2026
12.20
12.20
12.20
12.20
47.99
-
Mar 19, 2026
12.20
12.20
12.20
12.20
47.99
-
Mar 18, 2026
12.70
12.70
12.70
12.70
49.96
-
Mar 17, 2026
12.30
12.30
12.30
12.30
48.39
-
Mar 16, 2026
12.30
12.30
12.30
12.30
48.39
-
Mar 13, 2026
12.30
12.30
12.30
12.30
48.39
-
Mar 12, 2026
12.30
12.30
12.30
12.30
48.39
-
Mar 11, 2026
12.40
12.40
12.40
12.40
48.78
-
Mar 10, 2026
12.20
12.20
12.20
12.20
47.99
-
Mar 9, 2026
11.70
11.70
11.70
11.70
46.03
-
Mar 6, 2026
12.50
12.50
12.50
12.50
49.18
-
Mar 5, 2026
12.70
12.70
12.70
12.70
49.96
-
Mar 4, 2026
12.00
12.00
12.00
12.00
47.21
-
Mar 3, 2026
12.80
12.80
12.80
12.80
50.36
-
Mar 2, 2026
13.40
13.40
13.40
13.40
52.72
-
Feb 27, 2026
13.90
13.90
13.90
13.90
54.68
-
Feb 26, 2026
13.60
13.60
13.60
13.60
53.50
-
Feb 25, 2026
13.60
13.60
13.60
13.60
53.50
-
Feb 24, 2026
13.60
13.60
13.60
13.60
53.50
-
Feb 23, 2026
14.10
14.10
14.10
14.10
55.47
-
Feb 20, 2026
14.20
14.20
14.20
14.20
55.86
-
Feb 19, 2026
14.00
14.00
14.00
14.00
55.08
-
Feb 18, 2026
14.30
14.30
14.30
14.30
56.26
-
Feb 17, 2026
14.00
14.00
14.00
14.00
55.08
-
Feb 16, 2026
14.00
14.00
14.00
14.00
55.08
-
Feb 13, 2026
13.90
13.90
13.90
13.90
54.68
-
Feb 12, 2026
13.90
13.90
13.90
13.90
54.68
-
Feb 11, 2026
13.90
13.90
13.90
13.90
54.68
-
Feb 10, 2026
13.70
13.70
13.70
13.70
53.90
-
Feb 9, 2026
13.60
13.60
13.60
13.60
53.50
-
Feb 6, 2026
13.40
13.40
13.40
13.40
52.72
-
Feb 5, 2026
13.00
13.00
13.00
13.00
51.14
-
Feb 4, 2026
13.30
13.30
13.30
13.30
52.32
-
Feb 3, 2026
13.40
13.40
13.40
13.40
52.72
-
Feb 2, 2026
13.20
13.20
13.20
13.20
51.93
-
Jan 30, 2026
13.20
13.20
13.20
13.20
51.93
-
Jan 29, 2026
14.20
14.20
14.20
14.20
55.86
-
Jan 28, 2026
14.10
14.10
14.10
14.10
55.47
-
Jan 27, 2026
14.50
14.50
14.50
14.50
57.04
-
Jan 26, 2026
14.50
14.50
14.50
14.50
57.04
-
Jan 23, 2026
14.60
14.60
14.60
14.60
57.44
-
Jan 22, 2026
14.50
14.50
14.50
14.50
57.04
-
Jan 21, 2026
14.60
14.60
14.60
14.60
57.44
-
Jan 20, 2026
14.90
14.90
14.90
14.90
58.62
-
Jan 19, 2026
15.40
15.40
15.40
15.40
60.58
-
Jan 16, 2026
15.40
15.40
15.40
15.40
60.58
-
Jan 15, 2026
15.40
15.40
15.40
15.40
60.58
-
Jan 14, 2026
15.20
15.20
15.20
15.20
59.80
-
Jan 13, 2026
15.10
15.10
15.10
15.10
59.40
-
Jan 12, 2026
14.90
14.90
14.90
14.90
58.62
-
Jan 9, 2026
15.00
15.00
15.00
15.00
59.01
-
Jan 8, 2026
14.80
14.80
14.80
14.80
58.22
-
Jan 7, 2026
14.60
14.60
14.60
14.60
57.44
-
Jan 6, 2026
14.30
14.30
14.30
14.30
56.26
-
Jan 5, 2026
14.10
14.10
14.10
14.10
55.47
-
Jan 2, 2026
13.70
13.70
13.70
13.70
53.90
-
Dec 30, 2025
13.70
13.70
13.70
13.70
53.90
-
Dec 29, 2025
13.90
13.90
13.90
13.90
54.68
-
Dec 23, 2025
14.30
14.30
14.30
14.30
56.26
-
Dec 22, 2025
14.00
14.00
14.00
14.00
55.08
-
Dec 19, 2025
14.20
14.20
14.20
14.20
55.86
-
Dec 18, 2025
13.80
13.80
13.80
13.80
54.29
-
Dec 17, 2025
14.00
14.00
13.80
13.80
54.29
30
Dec 16, 2025
13.90
13.90
13.90
13.90
54.68
-
Dec 15, 2025
14.70
14.70
14.70
14.70
57.83
-
Dec 12, 2025
14.50
14.50
14.50
14.50
57.04
-
Dec 11, 2025
14.40
14.40
14.40
14.40
56.65
-
Dec 10, 2025
14.70
14.70
14.70
14.70
57.83
-
Dec 9, 2025
15.30
15.30
15.30
15.30
60.19
-
Dec 8, 2025
15.30
15.30
15.30
15.30
60.19
-
Dec 5, 2025
15.20
15.20
15.20
15.20
59.80
-
Dec 4, 2025
14.90
14.90
14.90
14.90
58.62
-
Dec 3, 2025
15.00
15.00
15.00
15.00
59.01
-
Dec 2, 2025
14.70
14.70
14.70
14.70
57.83
-
Dec 1, 2025
15.30
15.30
15.30
15.30
60.19
-
Nov 28, 2025
15.80
15.80
15.80
15.80
62.16
-
Nov 27, 2025
15.40
15.40
15.40
15.40
60.58
-
Nov 26, 2025
14.90
14.90
14.90
14.90
58.62
-
Nov 25, 2025
14.90
14.90
14.90
14.90
58.62
-
Nov 24, 2025
15.50
15.50
15.50
15.50
60.98
-
Nov 21, 2025
15.40
15.40
15.40
15.40
60.58
-
Nov 20, 2025
15.90
15.90
15.90
15.90
62.55
-
Nov 19, 2025
15.20
15.20
15.20
15.20
59.80
-
Nov 18, 2025
14.80
14.80
14.80
14.80
58.22
-
Nov 17, 2025
15.90
15.90
15.90
15.90
62.55
-
Nov 14, 2025
15.70
15.70
15.70
15.70
61.76
-
Nov 13, 2025
15.70
15.70
15.70
15.70
61.76
-
Nov 12, 2025
15.70
15.70
15.70
15.70
61.76
-
Nov 11, 2025
15.70
15.70
15.70
15.70
61.76
-
Nov 10, 2025
16.00
16.00
16.00
16.00
62.94
-
Nov 7, 2025
15.70
15.70
15.70
15.70
61.76
-
Nov 6, 2025
15.90
15.90
15.90
15.90
62.55
-
Nov 5, 2025
16.00
16.00
16.00
16.00
62.94
-
Nov 4, 2025
16.60
16.60
16.60
16.60
65.30
-
Nov 3, 2025
17.20
17.20
17.20
17.20
67.66
-
