DCI Database for Commerce and Industry AG (FRA:DCIK)
Germany · Delayed Price · Currency is EUR 5.80
-1.00 (-14.71%)
Feb 23, 2026, 10:30 AM CET
FRA:DCIK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 6.50 | 7.40 | 6.50 | 6.80 | 6.80 | 4.62% | 390 |
| Feb 19, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Feb 18, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Feb 17, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 12.07% | - |
| Feb 16, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 7 |
| Feb 13, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Feb 12, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Feb 11, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Feb 10, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Feb 9, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 2.65% | - |
| Feb 6, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -13.08% | - |
| Feb 5, 2026 | 5.65 | 7.30 | 5.65 | 6.50 | 6.50 | -7.14% | 125 |
| Feb 4, 2026 | 6.50 | 7.00 | 6.50 | 7.00 | 7.00 | -5.41% | 700 |
| Feb 3, 2026 | 6.50 | 7.80 | 6.50 | 7.40 | 7.40 | 13.85% | 600 |
| Feb 2, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Jan 30, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -5.11% | - |
| Jan 29, 2026 | 7.15 | 7.50 | 6.85 | 6.85 | 6.85 | -8.67% | 980 |
| Jan 28, 2026 | 7.60 | 8.15 | 7.50 | 7.50 | 7.50 | 4.90% | 1,830 |
| Jan 27, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Jan 26, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Jan 23, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 10.00% | - |
| Jan 22, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -13.33% | - |
| Jan 21, 2026 | 6.50 | 7.50 | 6.50 | 7.50 | 7.50 | 15.38% | 22 |
| Jan 20, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Jan 19, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -19.75% | - |
| Jan 16, 2026 | 6.40 | 8.70 | 6.40 | 8.10 | 8.10 | 1.25% | 130 |
| Jan 15, 2026 | 6.15 | 8.00 | 6.15 | 8.00 | 8.00 | - | 106 |
| Jan 14, 2026 | 6.00 | 8.00 | 6.00 | 8.00 | 8.00 | 29.03% | 784 |
| Jan 13, 2026 | 6.70 | 6.70 | 6.20 | 6.20 | 6.20 | -11.43% | 174 |
| Jan 12, 2026 | 6.55 | 7.00 | 6.55 | 7.00 | 7.00 | 2.94% | 550 |
| Jan 9, 2026 | 6.35 | 6.80 | 6.35 | 6.80 | 6.80 | 3.03% | - |
| Jan 8, 2026 | 5.90 | 6.75 | 5.90 | 6.60 | 6.60 | 7.32% | 1,078 |
| Jan 7, 2026 | 5.95 | 6.15 | 5.70 | 6.15 | 6.15 | -0.81% | 410 |
| Jan 6, 2026 | 5.95 | 6.20 | 5.95 | 6.20 | 6.20 | - | 170 |
| Jan 5, 2026 | 5.95 | 6.20 | 5.95 | 6.20 | 6.20 | - | 170 |
| Jan 2, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -8.82% | - |
| Dec 30, 2025 | 5.40 | 6.80 | 5.35 | 6.80 | 6.80 | 20.35% | 1,004 |
| Dec 29, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -4.24% | 12 |
| Dec 23, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 100 |
| Dec 22, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.84% | - |
| Dec 19, 2025 | 5.90 | 5.95 | 5.90 | 5.95 | 5.95 | 0.85% | 5 |
| Dec 18, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.67% | - |
| Dec 17, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Dec 16, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Dec 15, 2025 | 5.55 | 6.00 | 5.55 | 6.00 | 6.00 | 0.84% | 1,300 |
| Dec 12, 2025 | 5.35 | 6.10 | 5.35 | 5.95 | 5.95 | 7.21% | 360 |
| Dec 11, 2025 | 5.35 | 5.55 | 5.35 | 5.55 | 5.55 | 1.83% | 180 |
| Dec 10, 2025 | 5.15 | 5.45 | 5.15 | 5.45 | 5.45 | 6.86% | 157 |
| Dec 9, 2025 | 5.05 | 5.30 | 5.05 | 5.10 | 5.10 | -7.27% | 521 |
| Dec 8, 2025 | 5.65 | 5.90 | 5.50 | 5.50 | 5.50 | -6.78% | 821 |