DCI Database for Commerce and Industry AG (FRA:DCIK)
Germany · Delayed Price · Currency is EUR 5.20
0.00 (0.00%)
Aug 28, 2026, 8:40 AM CET
FRA:DCIK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Aug 27, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 6.12% | - |
| Aug 26, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -16.95% | - |
| Aug 25, 2026 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | 4.42% | 70 |
| Aug 24, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -9.60% | 8 |
| Aug 21, 2026 | 4.90 | 6.25 | 4.90 | 6.25 | 6.25 | 4.17% | 100 |
| Aug 20, 2026 | 5.50 | 6.25 | 5.50 | 6.00 | 6.00 | 22.45% | 864 |
| Aug 19, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -2.00% | - |
| Aug 18, 2026 | 4.80 | 5.00 | 4.80 | 5.00 | 5.00 | 6.38% | - |
| Aug 17, 2026 | 4.86 | 6.35 | 4.70 | 4.70 | 4.70 | -21.67% | 1,078 |
| Aug 14, 2026 | 5.50 | 6.35 | 5.50 | 6.00 | 6.00 | 27.66% | 100 |
| Aug 13, 2026 | 4.70 | 5.55 | 4.70 | 4.70 | 4.70 | -16.07% | - |
| Aug 12, 2026 | 6.70 | 6.70 | 5.20 | 5.60 | 5.60 | - | 950 |
| Aug 11, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -6.67% | - |
| Aug 10, 2026 | 6.20 | 6.20 | 6.00 | 6.00 | 6.00 | 3.45% | 17 |
| 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 |