Denka Company Limited (FRA:DIK)
Germany · Delayed Price · Currency is EUR 15.70
-0.10 (-0.63%)
Last updated: Jan 29, 2026, 8:16 AM CET
Denka Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.64% | - |
| Jan 29, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.63% | - |
| Jan 28, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -2.47% | - |
| Jan 27, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | - |
| Jan 26, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -4.14% | - |
| Jan 23, 2026 | 16.20 | 16.90 | 16.20 | 16.90 | 16.90 | 4.97% | 200 |
| Jan 22, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1.26% | - |
| Jan 21, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -1.24% | - |
| Jan 20, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -3.59% | - |
| Jan 19, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.60% | - |
| Jan 16, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 2.47% | - |
| Jan 15, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1.89% | - |
| Jan 14, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 2.58% | - |
| Jan 13, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -2.52% | - |
| Jan 12, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 1.92% | - |
| Jan 9, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 1.96% | - |
| Jan 8, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.92% | - |
| Jan 7, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 1.96% | - |
| Jan 6, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 5.52% | - |
| Jan 5, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Jan 2, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Dec 30, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.68% | - |
| Dec 29, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 2.10% | - |
| Dec 23, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.70% | - |
| Dec 22, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |
| Dec 19, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 1.43% | - |
| Dec 18, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -4.11% | - |
| Dec 17, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.69% | - |
| Dec 16, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -1.36% | - |
| Dec 15, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 2.08% | - |
| Dec 12, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Dec 11, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 1.41% | - |
| Dec 10, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 1.43% | - |
| Dec 9, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -2.10% | - |
| Dec 8, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 1.42% | - |
| Dec 5, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -1.40% | - |
| Dec 4, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.70% | - |
| Dec 3, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -1.39% | - |
| Dec 2, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.69% | - |
| Dec 1, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -2.68% | - |
| Nov 28, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 4.20% | - |
| Nov 27, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 3.62% | - |
| Nov 26, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.73% | - |
| Nov 25, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 2.24% | - |
| Nov 24, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -1.47% | - |
| Nov 21, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 2.26% | - |
| Nov 20, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 1.53% | - |
| Nov 19, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.77% | - |
| Nov 18, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -4.41% | - |
| Nov 17, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.74% | - |