DCI Database for Commerce and Industry AG (FRA:DCIK)
Germany · Delayed Price · Currency is EUR 5.70
+0.10 (1.79%)
At close: Jul 17, 2026
FRA:DCIK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |