DCI Database for Commerce and Industry AG (FRA:DCIK)
Germany · Delayed Price · Currency is EUR 6.00
+0.90 (17.65%)
At close: Sep 18, 2026
FRA:DCIK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 6.50 | 6.50 | 6.00 | 6.00 | 6.00 | 17.65% | 107 |
| Sep 17, 2026 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | -7.27% | 100 |
| Sep 16, 2026 | 5.75 | 5.75 | 5.50 | 5.50 | 5.50 | - | 400 |
| Sep 15, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -8.33% | - |
| Sep 14, 2026 | 5.50 | 6.50 | 5.50 | 6.00 | 6.00 | -13.04% | 80 |
| Sep 11, 2026 | 6.50 | 6.90 | 6.50 | 6.90 | 6.90 | 15.00% | 100 |
| Sep 10, 2026 | 6.60 | 6.60 | 6.00 | 6.00 | 6.00 | -7.69% | - |
| Sep 9, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 2.36% | - |
| Sep 8, 2026 | 6.20 | 6.35 | 6.20 | 6.35 | 6.35 | 15.45% | 100 |
| Sep 7, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Sep 4, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Sep 3, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -8.33% | - |
| Sep 2, 2026 | 5.50 | 6.00 | 5.50 | 6.00 | 6.00 | 9.09% | 160 |
| Sep 1, 2026 | 6.40 | 6.60 | 5.50 | 5.50 | 5.50 | -14.06% | 100 |
| Aug 31, 2026 | 5.20 | 6.40 | 5.20 | 6.40 | 6.40 | 23.08% | 100 |
| 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 |