DCM Holdings Co., Ltd. (FRA:889)
Germany · Delayed Price · Currency is EUR 9.00
0.00 (0.00%)
At close: Sep 18, 2026
FRA:889 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 8.55 | 8.55 | 8.30 | 8.30 | 8.17 | - | - |
| Aug 13, 2026 | 8.50 | 8.50 | 8.30 | 8.30 | 8.17 | 2.47% | - |
| Aug 12, 2026 | 8.50 | 8.50 | 8.10 | 8.10 | 7.98 | - | - |
| Aug 11, 2026 | 8.05 | 8.10 | 8.05 | 8.10 | 7.98 | - | - |
| Aug 10, 2026 | 8.50 | 8.50 | 8.10 | 8.10 | 7.98 | - | - |
| Aug 7, 2026 | 8.45 | 8.45 | 8.10 | 8.10 | 7.98 | -2.99% | - |
| Aug 6, 2026 | 8.35 | 8.35 | 8.15 | 8.35 | 8.22 | 1.83% | - |
| Aug 5, 2026 | 8.15 | 8.20 | 8.15 | 8.20 | 8.07 | -1.80% | - |
| Aug 4, 2026 | 8.25 | 8.35 | 8.25 | 8.35 | 8.22 | -1.18% | - |
| Aug 3, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.32 | 1.81% | - |
| Jul 31, 2026 | 7.90 | 8.30 | 7.90 | 8.30 | 8.17 | -2.35% | - |
| Jul 30, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.37 | - | - |
| Jul 29, 2026 | 8.05 | 8.50 | 8.05 | 8.50 | 8.37 | 6.25% | - |
| Jul 28, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.88 | -2.44% | - |
| Jul 27, 2026 | 8.20 | 8.20 | 8.00 | 8.20 | 8.07 | 1.86% | - |
| Jul 24, 2026 | 8.05 | 8.05 | 8.00 | 8.05 | 7.93 | 1.26% | - |
| Jul 23, 2026 | 7.90 | 7.95 | 7.90 | 7.95 | 7.83 | -0.63% | - |
| Jul 22, 2026 | 8.00 | 8.05 | 8.00 | 8.00 | 7.88 | -0.62% | - |
| Jul 21, 2026 | 8.10 | 8.10 | 8.00 | 8.05 | 7.93 | 0.62% | - |
| Jul 20, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.88 | -0.62% | - |
| Jul 17, 2026 | 8.00 | 8.05 | 8.00 | 8.05 | 7.93 | 1.26% | - |
| Jul 16, 2026 | 7.95 | 7.95 | 7.90 | 7.95 | 7.83 | 1.92% | - |
| Jul 15, 2026 | 7.95 | 7.95 | 7.80 | 7.80 | 7.68 | - | - |
| Jul 14, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.68 | -1.89% | - |
| Jul 13, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.83 | - | - |