DCM Holdings Co., Ltd. (FRA:889)
Germany · Delayed Price · Currency is EUR 8.55
-0.10 (-1.16%)
At close: Mar 27, 2026
FRA:889 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.30 | 8.55 | 8.30 | 8.55 | 8.55 | -1.16% | - |
| Mar 26, 2026 | 8.30 | 8.65 | 8.30 | 8.65 | 8.65 | -1.14% | - |
| Mar 25, 2026 | 8.80 | 8.80 | 8.75 | 8.75 | 8.75 | 3.55% | - |
| Mar 24, 2026 | 8.65 | 8.65 | 8.45 | 8.45 | 8.45 | - | - |
| Mar 23, 2026 | 8.50 | 8.50 | 8.45 | 8.45 | 8.45 | -2.87% | - |
| Mar 20, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Mar 19, 2026 | 8.45 | 8.70 | 8.45 | 8.70 | 8.70 | 0.58% | - |
| Mar 18, 2026 | 8.90 | 8.90 | 8.65 | 8.65 | 8.65 | -0.57% | - |
| Mar 17, 2026 | 8.80 | 8.80 | 8.70 | 8.70 | 8.70 | 8.07% | - |
| Mar 16, 2026 | 8.10 | 8.10 | 8.05 | 8.05 | 8.05 | 0.63% | - |
| Mar 13, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Mar 12, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.23% | - |
| Mar 11, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.61% | - |
| Mar 10, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.62% | - |
| Mar 9, 2026 | 8.10 | 8.15 | 8.10 | 8.10 | 8.10 | -1.22% | - |
| Mar 6, 2026 | 8.15 | 8.20 | 8.15 | 8.20 | 8.20 | - | - |
| Mar 5, 2026 | 8.25 | 8.25 | 8.20 | 8.20 | 8.20 | 0.61% | - |
| Mar 4, 2026 | 8.15 | 8.20 | 8.15 | 8.15 | 8.15 | -2.98% | - |
| Mar 3, 2026 | 8.35 | 8.40 | 8.35 | 8.40 | 8.40 | -1.18% | - |
| Mar 2, 2026 | 8.50 | 8.55 | 8.50 | 8.50 | 8.50 | -0.58% | - |
| Feb 27, 2026 | 8.55 | 8.55 | 8.50 | 8.55 | 8.55 | 0.59% | - |
| Feb 26, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -1.73% | - |
| Feb 25, 2026 | 8.70 | 8.70 | 8.65 | 8.65 | 8.53 | - | - |
| Feb 24, 2026 | 8.70 | 8.70 | 8.65 | 8.65 | 8.53 | 0.58% | - |
| Feb 23, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.48 | 0.58% | - |
| Feb 20, 2026 | 8.60 | 8.60 | 8.55 | 8.55 | 8.43 | -0.58% | - |
| Feb 19, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.48 | -0.58% | - |
| Feb 18, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.53 | 0.58% | - |
| Feb 17, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.48 | - | - |
| Feb 16, 2026 | 8.55 | 8.60 | 8.55 | 8.60 | 8.48 | -1.15% | - |
| Feb 13, 2026 | 8.65 | 8.70 | 8.65 | 8.70 | 8.57 | 0.58% | - |
| Feb 12, 2026 | 8.70 | 8.70 | 8.65 | 8.65 | 8.53 | 1.17% | - |
| Feb 11, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.43 | 1.18% | - |
| Feb 10, 2026 | 8.40 | 8.45 | 8.40 | 8.45 | 8.33 | 0.60% | - |
| Feb 9, 2026 | 8.35 | 8.40 | 8.35 | 8.40 | 8.28 | 0.60% | - |
| Feb 6, 2026 | 8.40 | 8.40 | 8.35 | 8.35 | 8.23 | - | - |
| Feb 5, 2026 | 8.30 | 8.35 | 8.30 | 8.35 | 8.23 | 1.83% | - |
| Feb 4, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.08 | - | - |
| Feb 3, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.08 | 0.61% | - |
| Feb 2, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.03 | -0.61% | - |
| Jan 30, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.08 | 1.86% | - |
| Jan 29, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.93 | -1.23% | - |
| Jan 28, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.03 | -2.40% | - |
| Jan 27, 2026 | 8.30 | 8.35 | 8.30 | 8.35 | 8.23 | -0.60% | - |
| Jan 26, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.28 | 2.44% | - |
| Jan 23, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.08 | 0.61% | - |
| Jan 22, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.03 | -1.21% | - |
| Jan 21, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.13 | -0.60% | - |
| Jan 20, 2026 | 8.30 | 8.35 | 8.30 | 8.30 | 8.18 | - | - |
| Jan 19, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.18 | 1.22% | - |