DCI Database for Commerce and Industry AG (FRA:DCIK)
Germany · Delayed Price · Currency is EUR 6.80
-0.20 (-2.86%)
At close: Jun 5, 2026
FRA:DCIK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 5.65 | 7.30 | 5.65 | 7.30 | 7.30 | 29.20% | 880 |
| May 28, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -1.74% | - |
| May 27, 2026 | 5.65 | 5.75 | 5.65 | 5.75 | 5.75 | -7.26% | 4 |
| May 26, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 760 |
| May 25, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| May 22, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -10.14% | - |
| May 21, 2026 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | -5.48% | 340 |
| May 20, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 8.96% | 260 |
| May 19, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| May 18, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 8.94% | - |
| May 15, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| May 14, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -14.58% | - |
| May 13, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -1.37% | 40 |
| May 12, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 35 |
| May 11, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -1.35% | 230 |
| May 8, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 1.37% | 350 |
| May 7, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -2.67% | - |
| May 6, 2026 | 7.80 | 7.80 | 7.50 | 7.50 | 7.50 | - | 130 |
| May 5, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -6.25% | - |
| May 4, 2026 | 7.30 | 8.00 | 7.30 | 8.00 | 8.00 | 9.59% | 60 |
| Apr 30, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Apr 29, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -1.35% | 37 |
| Apr 28, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 201 |
| Apr 27, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.33% | - |
| Apr 24, 2026 | 6.30 | 7.50 | 6.30 | 7.50 | 7.50 | - | 340 |
| Apr 23, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -3.85% | 60 |
| Apr 22, 2026 | 7.70 | 7.80 | 7.70 | 7.80 | 7.80 | 2.63% | 500 |
| Apr 21, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Apr 20, 2026 | 7.30 | 7.60 | 7.30 | 7.60 | 7.60 | 8.57% | 220 |
| Apr 17, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.45% | - |
| Apr 16, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 12.20% | - |
| Apr 15, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Apr 14, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -12.14% | - |
| Apr 13, 2026 | 7.10 | 7.10 | 7.00 | 7.00 | 7.00 | - | 1,250 |
| 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 |