DCM Holdings Co., Ltd. (FRA:889)
Germany · Delayed Price · Currency is EUR 7.65
+0.10 (1.32%)
Last updated: Jun 3, 2026, 3:25 PM CET
FRA:889 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 7.55 | 7.60 | 7.55 | 7.55 | 7.55 | -1.31% | - |
| Jun 1, 2026 | 7.65 | 7.85 | 7.65 | 7.65 | 7.65 | -1.92% | - |
| May 29, 2026 | 7.90 | 7.95 | 7.80 | 7.80 | 7.80 | -1.89% | - |
| May 28, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 3.92% | - |
| May 27, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.29% | - |
| May 26, 2026 | 7.50 | 7.75 | 7.50 | 7.75 | 7.75 | 0.65% | - |
| May 25, 2026 | 7.60 | 7.95 | 7.60 | 7.70 | 7.70 | -6.67% | - |
| May 22, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 4.43% | - |
| May 21, 2026 | 7.85 | 7.90 | 7.85 | 7.90 | 7.90 | -4.24% | - |
| May 20, 2026 | 8.25 | 8.30 | 8.25 | 8.25 | 8.25 | -0.60% | - |
| May 19, 2026 | 8.35 | 8.35 | 8.30 | 8.30 | 8.30 | 1.22% | - |
| May 18, 2026 | 8.25 | 8.25 | 8.20 | 8.20 | 8.20 | 1.23% | - |
| May 15, 2026 | 8.30 | 8.30 | 8.10 | 8.10 | 8.10 | - | - |
| May 14, 2026 | 8.20 | 8.20 | 8.10 | 8.10 | 8.10 | - | - |
| May 13, 2026 | 8.15 | 8.15 | 8.00 | 8.10 | 8.10 | 1.25% | - |
| May 12, 2026 | 8.05 | 8.05 | 8.00 | 8.00 | 8.00 | -1.23% | - |
| May 11, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.25% | - |
| May 8, 2026 | 8.05 | 8.05 | 8.00 | 8.00 | 8.00 | 1.91% | - |
| May 7, 2026 | 8.05 | 8.05 | 7.80 | 7.85 | 7.85 | - | - |
| May 6, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| May 5, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.64% | - |
| May 4, 2026 | 7.85 | 7.85 | 7.80 | 7.80 | 7.80 | -1.89% | - |
| Apr 30, 2026 | 7.85 | 7.95 | 7.85 | 7.95 | 7.95 | 1.27% | - |
| Apr 29, 2026 | 7.60 | 7.85 | 7.60 | 7.85 | 7.85 | - | - |
| Apr 28, 2026 | 7.95 | 7.95 | 7.80 | 7.85 | 7.85 | - | - |
| Apr 27, 2026 | 7.85 | 7.90 | 7.85 | 7.85 | 7.85 | 1.95% | - |
| Apr 24, 2026 | 7.95 | 7.95 | 7.70 | 7.70 | 7.70 | -3.75% | - |
| Apr 23, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.84% | - |
| Apr 22, 2026 | 8.10 | 8.15 | 8.10 | 8.15 | 8.15 | -1.21% | - |
| Apr 21, 2026 | 8.20 | 8.25 | 8.20 | 8.25 | 8.25 | -0.60% | - |
| Apr 20, 2026 | 7.85 | 8.30 | 7.85 | 8.30 | 8.30 | 0.61% | 100 |
| Apr 17, 2026 | 8.15 | 8.25 | 8.15 | 8.25 | 8.25 | 0.61% | - |
| Apr 16, 2026 | 8.15 | 8.20 | 8.05 | 8.20 | 8.20 | 2.50% | - |
| Apr 15, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -3.61% | - |
| Apr 14, 2026 | 8.00 | 8.30 | 8.00 | 8.30 | 8.30 | -1.78% | - |
| Apr 13, 2026 | 8.50 | 8.75 | 8.45 | 8.45 | 8.45 | -5.59% | - |
| Apr 10, 2026 | 8.90 | 8.95 | 8.90 | 8.95 | 8.95 | 1.70% | - |
| Apr 9, 2026 | 8.90 | 8.90 | 8.80 | 8.80 | 8.80 | -0.56% | - |
| Apr 8, 2026 | 8.45 | 8.85 | 8.45 | 8.85 | 8.85 | 0.57% | - |
| Apr 7, 2026 | 8.95 | 8.95 | 8.70 | 8.80 | 8.80 | - | - |
| Apr 2, 2026 | 8.85 | 8.85 | 8.80 | 8.80 | 8.80 | 1.15% | - |
| Apr 1, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.58% | - |
| Mar 31, 2026 | 8.70 | 8.70 | 8.65 | 8.65 | 8.65 | 3.59% | - |
| Mar 30, 2026 | 8.25 | 8.35 | 8.25 | 8.35 | 8.35 | -2.34% | - |
| 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 | - | - |