DCI Database for Commerce and Industry AG (FRA:DCIK)
Germany · Delayed Price · Currency is EUR 7.70
-3.70 (-32.46%)
Sep 30, 2025, 8:41 PM CET
FRA:DCIK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 10.80 | 10.80 | 7.80 | 9.00 | 9.00 | -21.05% | 1,946 |
| Sep 29, 2025 | 8.40 | 11.50 | 8.40 | 11.40 | 11.40 | 101.77% | 3,769 |
| Sep 26, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -4.24% | 445 |
| Sep 25, 2025 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | - | 445 |
| Sep 24, 2025 | 5.45 | 5.90 | 5.45 | 5.90 | 5.90 | 8.26% | 274 |
| Sep 23, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 200 |
| Sep 22, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 200 |
| Sep 19, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -6.03% | 200 |
| Sep 18, 2025 | 5.45 | 5.80 | 5.45 | 5.80 | 5.80 | 4.50% | 200 |
| Sep 17, 2025 | 5.20 | 5.60 | 5.20 | 5.55 | 5.55 | -0.89% | 752 |
| Sep 16, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -3.45% | 150 |
| Sep 15, 2025 | 5.10 | 5.80 | 5.10 | 5.80 | 5.80 | 12.62% | 500 |
| Sep 12, 2025 | 4.80 | 5.15 | 4.80 | 5.15 | 5.15 | -14.17% | 100 |
| Sep 11, 2025 | 4.80 | 6.00 | 4.80 | 6.00 | 6.00 | 16.50% | 340 |
| Sep 10, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 7.29% | 400 |
| Sep 9, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -5.88% | 500 |
| Sep 8, 2025 | 4.50 | 5.10 | 4.50 | 5.10 | 5.10 | 4.08% | 500 |
| Sep 5, 2025 | 4.50 | 4.90 | 4.50 | 4.90 | 4.90 | 8.89% | 200 |
| Sep 4, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 357 |
| Sep 3, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 357 |
| Sep 2, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 1.35% | 357 |
| Sep 1, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | 357 |
| Aug 29, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -1.33% | 357 |
| Aug 28, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -2.17% | 357 |
| Aug 27, 2025 | 4.40 | 4.70 | 4.40 | 4.60 | 4.60 | 3.60% | 357 |
| Aug 26, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | 200 |
| Aug 25, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -1.33% | 200 |
| Aug 22, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -7.02% | 200 |
| Aug 21, 2025 | 4.44 | 4.84 | 4.44 | 4.84 | 4.84 | 7.56% | 200 |
| Aug 20, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -3.02% | 150 |
| Aug 19, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -1.28% | 600 |
| Aug 18, 2025 | 4.50 | 4.80 | 4.50 | 4.70 | 4.70 | - | 600 |
| Aug 15, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -2.08% | 650 |
| Aug 14, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 650 |
| Aug 13, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 650 |
| Aug 12, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 650 |
| Aug 11, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 650 |
| Aug 8, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 650 |
| Aug 7, 2025 | 4.50 | 4.86 | 4.50 | 4.80 | 4.80 | 6.67% | 650 |
| Aug 6, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 600 |
| Aug 5, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 600 |
| Aug 4, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -7.41% | 600 |
| Aug 1, 2025 | 4.96 | 4.96 | 4.86 | 4.86 | 4.86 | -2.02% | 600 |
| Jul 31, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.80% | 2 |
| Jul 30, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -6.54% | 14 |
| Jul 29, 2025 | 4.96 | 5.35 | 4.96 | 5.35 | 5.35 | 7.00% | 14 |
| Jul 28, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 5 |
| Jul 25, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 5 |
| Jul 24, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2.04% | - |
| Jul 23, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -2.00% | 900 |