DCC Energy plc (FRA:DCC)
Germany · Delayed Price · Currency is EUR 73.50
+0.50 (0.68%)
At close: Sep 18, 2026
FRA:DCC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 0.68% | - |
| Sep 17, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Sep 16, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Sep 15, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 115 |
| Sep 14, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 0.69% | - |
| Sep 11, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | - |
| Sep 10, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -0.68% | - |
| Sep 9, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 0.69% | - |
| Sep 8, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | - |
| Sep 7, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | - |
| Sep 4, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | - |
| Sep 3, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -0.68% | - |
| Sep 2, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -0.68% | - |
| Sep 1, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | - |
| Aug 31, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | - |
| Aug 28, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | - |
| Aug 27, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | - |
| Aug 26, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | - |
| Aug 25, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | - |
| Aug 24, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | - |
| Aug 21, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 0.68% | - |
| Aug 20, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Aug 19, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -0.68% | - |
| Aug 18, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | - |
| Aug 17, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | - |
| Aug 14, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | - |
| Aug 13, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -0.68% | - |
| Aug 12, 2026 | 73.50 | 74.00 | 73.50 | 74.00 | 74.00 | - | 127 |
| Aug 11, 2026 | 73.50 | 74.00 | 73.50 | 74.00 | 74.00 | 0.68% | 65 |
| Aug 10, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | - |
| Aug 7, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | - |
| Aug 6, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | - |
| Aug 5, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | - |
| Aug 4, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 0.68% | - |
| Aug 3, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 2.82% | - |
| Jul 31, 2026 | 73.00 | 73.00 | 71.00 | 71.00 | 71.00 | -4.05% | 104 |
| Jul 30, 2026 | 73.00 | 74.00 | 73.00 | 74.00 | 74.00 | 1.37% | 74 |
| Jul 29, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -0.68% | - |
| Jul 28, 2026 | 73.00 | 73.50 | 73.00 | 73.50 | 73.50 | -2.00% | 69 |
| Jul 27, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 3.45% | 150 |
| Jul 24, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | - |
| Jul 23, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -0.68% | - |
| Jul 22, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Jul 21, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Jul 20, 2026 | 73.00 | 73.50 | 73.00 | 73.00 | 73.00 | - | 515 |
| Jul 17, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -1.35% | - |
| Jul 16, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 1.37% | - |
| Jul 15, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -0.68% | - |
| Jul 14, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | - |
| Jul 13, 2026 | 72.50 | 73.50 | 72.50 | 73.50 | 73.50 | 1.38% | 50 |