DCI Database for Commerce and Industry AG (FRA:DCIK)
Germany · Delayed Price · Currency is EUR 7.00
-0.40 (-5.41%)
At close: Apr 10, 2026
FRA:DCIK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -5.41% | - |
| Apr 9, 2026 | 7.00 | 7.40 | 7.00 | 7.40 | 7.40 | 5.71% | 500 |
| Apr 8, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Apr 7, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 7.69% | 800 |
| Apr 2, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Apr 1, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.76% | - |
| Mar 31, 2026 | 6.50 | 6.55 | 6.50 | 6.55 | 6.55 | 0.77% | 48 |
| Mar 30, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -2.26% | - |
| Mar 27, 2026 | 6.50 | 6.65 | 6.50 | 6.65 | 6.65 | 2.31% | 220 |
| Mar 26, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -6.47% | - |
| Mar 25, 2026 | 7.00 | 7.00 | 6.95 | 6.95 | 6.95 | -0.71% | 485 |
| Mar 24, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.41% | - |
| Mar 23, 2026 | 7.35 | 7.35 | 7.10 | 7.10 | 7.10 | 1.43% | 253 |
| Mar 20, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 7.69% | - |
| Mar 19, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1.56% | - |
| Mar 18, 2026 | 6.30 | 6.40 | 6.30 | 6.40 | 6.40 | -14.67% | 350 |
| Mar 17, 2026 | 6.10 | 7.50 | 6.10 | 7.50 | 7.50 | 8.70% | 600 |
| Mar 16, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Mar 13, 2026 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | -13.75% | 845 |
| Mar 12, 2026 | 6.60 | 8.00 | 6.60 | 8.00 | 8.00 | 23.08% | 352 |
| Mar 11, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -1.52% | - |
| Mar 10, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 1.54% | - |
| Mar 9, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Mar 6, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 6.56% | - |
| Mar 5, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Mar 4, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Mar 3, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Mar 2, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -11.59% | - |
| Feb 27, 2026 | 5.90 | 8.00 | 5.90 | 6.90 | 6.90 | -0.72% | 2,857 |
| Feb 26, 2026 | 6.80 | 6.95 | 6.80 | 6.95 | 6.95 | 5.30% | 400 |
| Feb 25, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 13.79% | - |
| Feb 24, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Feb 23, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -14.71% | - |
| 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 |