DCI Database for Commerce and Industry AG (FRA:DCIK)
Germany flag Germany · Delayed Price · Currency is EUR
7.80
-0.10 (-1.27%)
Last updated: Oct 24, 2025, 8:50 AM CET

FRA:DCIK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20256.307.006.307.007.0011.11%450
Oct 22, 20256.306.306.306.306.300.80%773
Oct 21, 20256.256.256.256.256.25-2.34%773
Oct 20, 20256.256.506.256.406.40-3.76%773
Oct 17, 20256.856.856.656.656.65-2.92%332
Oct 16, 20256.856.856.856.856.85-5.52%9
Oct 15, 20257.257.257.257.257.25-14.20%9
Oct 14, 20256.808.456.808.458.4524.26%9
Oct 13, 20256.806.806.806.806.80-7
Oct 10, 20256.806.806.806.806.80-12
Oct 9, 20256.757.006.756.806.80-1.45%12
Oct 8, 20256.908.006.906.906.90-13.21%893
Oct 7, 20256.658.006.657.957.9516.91%190
Oct 6, 20258.509.506.806.806.80-20.00%1,350
Oct 3, 20258.508.508.508.508.50-9.57%245
Oct 2, 20259.409.409.409.409.4026.17%245
Oct 1, 20257.457.457.457.457.45-3.25%2,031
Sep 30, 202510.8010.807.707.707.70-32.46%2,031
Sep 29, 20258.4011.508.4011.4011.40101.77%3,769
Sep 26, 20255.655.655.655.655.65-4.24%445
Sep 25, 20255.855.905.855.905.90-445
Sep 24, 20255.455.905.455.905.908.26%274
Sep 23, 20255.455.455.455.455.45-200
Sep 22, 20255.455.455.455.455.45-200
Sep 19, 20255.455.455.455.455.45-6.03%200
Sep 18, 20255.455.805.455.805.804.50%200
Sep 17, 20255.205.605.205.555.55-0.89%752
Sep 16, 20255.605.605.605.605.60-3.45%150
Sep 15, 20255.105.805.105.805.8012.62%500
Sep 12, 20254.805.154.805.155.15-14.17%100
Sep 11, 20254.806.004.806.006.0016.50%340
Sep 10, 20255.155.155.155.155.157.29%400
Sep 9, 20254.804.804.804.804.80-5.88%500
Sep 8, 20254.505.104.505.105.104.08%500
Sep 5, 20254.504.904.504.904.908.89%200
Sep 4, 20254.504.504.504.504.50-357
Sep 3, 20254.504.504.504.504.50-357
Sep 2, 20254.504.504.504.504.501.35%357
Sep 1, 20254.444.444.444.444.44-357
Aug 29, 20254.444.444.444.444.44-1.33%357
Aug 28, 20254.504.504.504.504.50-2.17%357
Aug 27, 20254.404.704.404.604.603.60%357
Aug 26, 20254.444.444.444.444.44-200
Aug 25, 20254.444.444.444.444.44-1.33%200
Aug 22, 20254.504.504.504.504.50-7.02%200
Aug 21, 20254.444.844.444.844.847.56%200
Aug 20, 20254.504.504.504.504.50-3.02%150
Aug 19, 20254.644.644.644.644.64-1.28%600
Aug 18, 20254.504.804.504.704.70-600
Aug 15, 20254.704.704.704.704.70-2.08%650