DCC plc (FRA:DCC)
Germany · Delayed Price · Currency is EUR 68.50
+0.50 (0.74%)
Last updated: Jun 3, 2026, 8:08 AM CET
FRA:DCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | - | -0.73% | - |
| Jun 1, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -0.72% | - |
| May 29, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| May 28, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -1.85% | - |
| May 27, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 70.30 | - | 4 |
| May 26, 2026 | 70.50 | 72.00 | 70.50 | 72.00 | 70.30 | 2.13% | 116 |
| May 25, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 68.84 | 0.71% | - |
| May 22, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 68.35 | - | - |
| May 21, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 68.35 | 0.72% | - |
| May 20, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 67.86 | -0.71% | - |
| May 19, 2026 | 67.50 | 70.00 | 67.50 | 70.00 | 68.35 | 3.70% | 335 |
| May 18, 2026 | 66.50 | 67.50 | 66.50 | 67.50 | 65.91 | - | 20 |
| May 15, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 65.91 | 2.27% | - |
| May 14, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 64.44 | 1.54% | - |
| May 13, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 63.47 | -0.76% | - |
| May 12, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 63.95 | - | - |
| May 11, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 63.95 | -2.96% | - |
| May 8, 2026 | 65.50 | 67.50 | 65.50 | 67.50 | 65.91 | 2.27% | 16 |
| May 7, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 64.44 | -0.75% | - |
| May 6, 2026 | 65.00 | 66.50 | 65.00 | 66.50 | 64.93 | 0.76% | 100 |
| May 5, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 64.44 | - | - |
| May 4, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 64.44 | -1.49% | - |
| Apr 30, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 65.42 | -4.96% | - |
| Apr 29, 2026 | 61.00 | 70.50 | 61.00 | 70.50 | 68.84 | 18.49% | 400 |
| Apr 28, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 58.10 | 0.85% | - |
| Apr 27, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 57.61 | 0.85% | - |
| Apr 24, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 57.12 | -0.85% | - |
| Apr 23, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 57.61 | -1.67% | - |
| Apr 22, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 58.58 | 0.84% | - |
| Apr 21, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 58.10 | - | - |
| Apr 20, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 58.10 | 0.85% | - |
| Apr 17, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 57.61 | 2.61% | - |
| Apr 16, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 56.14 | -0.86% | - |
| Apr 15, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 56.63 | 0.87% | - |
| Apr 14, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 56.14 | -0.86% | - |
| Apr 13, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 56.63 | - | - |
| Apr 10, 2026 | 57.00 | 58.00 | 57.00 | 58.00 | 56.63 | 3.57% | 55 |
| Apr 9, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 54.68 | 4.67% | - |
| Apr 8, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 52.24 | -5.31% | - |
| Apr 7, 2026 | 54.00 | 56.50 | 54.00 | 56.50 | 55.17 | 5.61% | 10 |
| Apr 2, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 52.24 | 2.88% | - |
| Apr 1, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 50.77 | - | - |
| Mar 31, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 50.77 | - | - |
| Mar 30, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 50.77 | -4.59% | - |
| Mar 27, 2026 | 52.50 | 54.50 | 52.50 | 54.50 | 53.21 | 3.81% | 50 |
| Mar 26, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 51.26 | 0.96% | - |
| Mar 25, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 50.77 | 0.97% | - |
| Mar 24, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 50.28 | -5.50% | - |
| Mar 23, 2026 | 51.00 | 54.50 | 51.00 | 54.50 | 53.21 | 4.81% | 50 |
| Mar 20, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 50.77 | -1.89% | - |