DCM Holdings Co., Ltd. (FRA:889)
Germany · Delayed Price · Currency is EUR 9.10
+0.10 (1.11%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:889 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 9.00 | 9.10 | 8.90 | 9.10 | 9.10 | 1.11% | 1,300 |
| Oct 22, 2026 | 8.95 | 9.00 | 8.90 | 9.00 | 9.00 | 1.12% | - |
| Oct 21, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.56% | - |
| Oct 20, 2026 | 8.60 | 8.85 | 8.60 | 8.85 | 8.85 | 1.72% | - |
| Oct 19, 2026 | 8.45 | 8.70 | 8.45 | 8.70 | 8.70 | - | - |
| Oct 16, 2026 | 8.85 | 8.85 | 8.30 | 8.70 | 8.70 | 2.96% | - |
| Oct 15, 2026 | 8.70 | 8.70 | 8.45 | 8.45 | 8.45 | -0.59% | - |
| Oct 14, 2026 | 8.45 | 8.50 | 8.45 | 8.50 | 8.50 | -2.30% | - |
| Oct 13, 2026 | 8.60 | 8.70 | 8.50 | 8.70 | 8.70 | 2.35% | - |
| Oct 12, 2026 | 8.60 | 8.60 | 8.50 | 8.50 | 8.50 | - | - |
| Oct 9, 2026 | 8.45 | 8.50 | 8.45 | 8.50 | 8.50 | - | - |
| Oct 8, 2026 | 8.45 | 8.50 | 8.45 | 8.50 | 8.50 | - | - |
| Oct 7, 2026 | 8.10 | 8.50 | 8.10 | 8.50 | 8.50 | 3.03% | - |
| Oct 6, 2026 | 8.10 | 8.25 | 8.10 | 8.25 | 8.25 | - | - |
| Oct 5, 2026 | 8.10 | 8.25 | 8.10 | 8.25 | 8.25 | - | - |
| Oct 2, 2026 | 8.20 | 8.25 | 8.20 | 8.25 | 8.25 | - | - |
| Oct 1, 2026 | 8.45 | 8.50 | 8.25 | 8.25 | 8.25 | -0.60% | - |
| Sep 30, 2026 | 8.40 | 8.40 | 8.30 | 8.30 | 8.30 | -2.92% | - |
| Sep 29, 2026 | 8.20 | 8.55 | 8.20 | 8.55 | 8.55 | -0.58% | - |
| Sep 28, 2026 | 8.80 | 8.80 | 8.60 | 8.60 | 8.60 | - | - |
| Sep 25, 2026 | 8.90 | 8.90 | 8.60 | 8.60 | 8.60 | -1.71% | - |
| Sep 24, 2026 | 8.80 | 8.80 | 8.75 | 8.75 | 8.75 | 2.34% | - |
| Sep 23, 2026 | 8.45 | 8.55 | 8.45 | 8.55 | 8.55 | -0.58% | - |
| Sep 22, 2026 | 8.75 | 8.75 | 8.60 | 8.60 | 8.60 | - | - |
| Sep 21, 2026 | 9.00 | 9.00 | 8.60 | 8.60 | 8.60 | -4.44% | - |
| Sep 18, 2026 | 8.80 | 9.00 | 8.80 | 9.00 | 9.00 | - | - |
| Sep 17, 2026 | 9.00 | 9.00 | 8.95 | 9.00 | 9.00 | 0.56% | - |
| Sep 16, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 1.13% | - |
| Sep 15, 2026 | 8.95 | 8.95 | 8.85 | 8.85 | 8.85 | 2.91% | - |
| Sep 14, 2026 | 8.50 | 8.65 | 8.50 | 8.60 | 8.60 | -2.82% | - |
| Sep 11, 2026 | 8.80 | 8.85 | 8.80 | 8.85 | 8.85 | 1.14% | - |
| Sep 10, 2026 | 8.80 | 8.80 | 8.75 | 8.75 | 8.75 | - | - |
| Sep 9, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Sep 8, 2026 | 8.85 | 8.85 | 8.55 | 8.75 | 8.75 | -0.57% | - |
| Sep 7, 2026 | 8.70 | 8.80 | 8.55 | 8.80 | 8.80 | 0.57% | - |
| Sep 4, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 1.16% | - |
| Sep 3, 2026 | 8.35 | 8.65 | 8.35 | 8.65 | 8.65 | -3.89% | - |
| Sep 2, 2026 | 8.50 | 9.50 | 8.45 | 9.00 | 9.00 | 5.88% | 1,300 |
| Sep 1, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -1.16% | - |
| Aug 31, 2026 | 8.55 | 8.60 | 8.55 | 8.60 | 8.60 | - | - |
| Aug 28, 2026 | 8.50 | 8.60 | 8.50 | 8.60 | 8.60 | 3.36% | - |
| Aug 27, 2026 | 8.60 | 8.65 | 8.45 | 8.45 | 8.32 | 2.42% | - |
| Aug 26, 2026 | 8.70 | 8.70 | 8.25 | 8.25 | 8.12 | - | - |
| Aug 25, 2026 | 8.65 | 8.65 | 8.25 | 8.25 | 8.12 | - | - |
| Aug 24, 2026 | 8.60 | 8.60 | 8.25 | 8.25 | 8.12 | - | - |
| Aug 21, 2026 | 8.65 | 8.65 | 8.25 | 8.25 | 8.12 | -0.60% | - |
| Aug 20, 2026 | 8.65 | 8.65 | 8.30 | 8.30 | 8.17 | -0.60% | - |
| Aug 19, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.22 | - | - |
| Aug 18, 2026 | 8.50 | 8.50 | 8.35 | 8.35 | 8.22 | - | - |
| Aug 17, 2026 | 8.45 | 8.45 | 8.35 | 8.35 | 8.22 | 0.60% | - |