DCI Database for Commerce and Industry AG (FRA:DCIK)
Germany · Delayed Price · Currency is EUR 6.80
+0.20 (3.03%)
At close: Jan 9, 2026
FRA:DCIK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 5.65 | 5.90 | 5.65 | 5.90 | 5.90 | -1.67% | 100 |
| Dec 4, 2025 | 5.65 | 6.05 | 5.65 | 6.00 | 6.00 | 5.26% | 488 |
| Dec 3, 2025 | 5.65 | 7.60 | 5.65 | 5.70 | 5.70 | 0.88% | 1 |
| Dec 2, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 2.73% | - |
| Dec 1, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Nov 28, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 7 |
| Nov 27, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -5.17% | 3 |
| Nov 26, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 100 |
| Nov 25, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Nov 24, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 4 |
| Nov 21, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Nov 20, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 5.45% | - |
| Nov 19, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Nov 18, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.90% | - |
| Nov 17, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.91% | 14 |
| Nov 14, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Nov 13, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -12.00% | - |
| Nov 12, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | 946 |
| Nov 11, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Nov 10, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -1.57% | - |
| Nov 7, 2025 | 6.25 | 6.35 | 6.25 | 6.35 | 6.35 | 1.60% | 200 |
| Nov 6, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Nov 5, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Nov 4, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Nov 3, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Oct 31, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Oct 30, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Oct 29, 2025 | 6.30 | 6.30 | 6.25 | 6.25 | 6.25 | -0.79% | 960 |
| Oct 28, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Oct 27, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 6 |