DCI Database for Commerce and Industry AG (FRA:DCIK)
Germany · Delayed Price · Currency is EUR 6.00
+0.20 (3.45%)
Aug 10, 2026, 3:54 PM CET
FRA:DCIK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 428 |
| Aug 6, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 3.57% | - |
| Aug 5, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -2.61% | - |
| Aug 4, 2026 | 6.00 | 6.00 | 5.60 | 5.75 | 5.75 | 2.68% | 341 |
| Aug 3, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -12.50% | - |
| Jul 31, 2026 | 6.00 | 6.40 | 6.00 | 6.40 | 6.40 | 8.47% | 200 |
| Jul 30, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Jul 29, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 5.36% | - |
| Jul 28, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Jul 27, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Jul 24, 2026 | 5.60 | 5.70 | 5.60 | 5.60 | 5.60 | -3.45% | 202 |
| Jul 23, 2026 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | -15.94% | 600 |
| Jul 22, 2026 | 5.70 | 6.90 | 5.70 | 6.90 | 6.90 | 21.05% | 100 |
| Jul 21, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Jul 20, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Jul 17, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1.79% | - |
| Jul 16, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Jul 15, 2026 | 6.00 | 6.55 | 5.60 | 5.60 | 5.60 | -6.67% | 904 |
| Jul 14, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 7 |
| Jul 13, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 21 |
| Jul 10, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jul 9, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jul 8, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jul 7, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -13.04% | - |
| Jul 6, 2026 | 6.00 | 6.90 | 6.00 | 6.90 | 6.90 | 2.99% | 195 |
| Jul 3, 2026 | 6.00 | 6.70 | 6.00 | 6.70 | 6.70 | - | 300 |
| Jul 2, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 499 |
| Jul 1, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 1.52% | - |
| Jun 30, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Jun 29, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Jun 26, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 1.54% | - |
| Jun 25, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Jun 24, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Jun 23, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Jun 22, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 3.17% | 1 |
| Jun 19, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Jun 18, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Jun 17, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 1.61% | - |
| Jun 16, 2026 | 5.65 | 6.20 | 5.65 | 6.20 | 6.20 | - | 90 |
| Jun 15, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -15.07% | - |
| Jun 12, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -2.67% | 230 |
| Jun 11, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 60 |
| Jun 10, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1.35% | 50 |
| Jun 9, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 2.78% | - |
| Jun 8, 2026 | 6.80 | 7.60 | 6.80 | 7.20 | 7.20 | 5.88% | 132 |
| Jun 5, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -2.86% | - |
| Jun 4, 2026 | 6.80 | 7.00 | 6.80 | 7.00 | 7.00 | 7.69% | 290 |
| Jun 3, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 8.33% | - |
| Jun 2, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -7.69% | - |
| Jun 1, 2026 | 6.50 | 6.75 | 6.50 | 6.50 | 6.50 | -10.96% | 314 |