Denka Company Limited (FRA:DIK)
Germany · Delayed Price · Currency is EUR 14.90
+0.60 (4.20%)
At close: Nov 28, 2025
Denka Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.75% | - |
| Nov 13, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 2.29% | - |
| Nov 12, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -1.50% | - |
| Nov 11, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | - |
| Nov 10, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 7.26% | - |
| Nov 7, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.80% | - |
| Nov 6, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Nov 5, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Nov 4, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Nov 3, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 3.31% | - |
| Oct 31, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -4.72% | - |
| Oct 30, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 3.25% | - |
| Oct 29, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -3.15% | - |
| Oct 28, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -3.05% | - |
| Oct 27, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.77% | - |
| Oct 24, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.78% | - |
| Oct 23, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.78% | - |
| Oct 22, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Oct 21, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Oct 20, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.79% | - |
| Oct 17, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -1.55% | - |
| Oct 16, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 4.03% | - |
| Oct 15, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.81% | - |
| Oct 14, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 2.50% | - |
| Oct 13, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -6.25% | - |
| Oct 10, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -1.54% | - |
| Oct 9, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Oct 8, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.76% | - |
| Oct 7, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 3.97% | - |
| Oct 6, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -3.08% | - |
| Oct 3, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.78% | - |
| Oct 2, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 2.38% | - |
| Oct 1, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.79% | - |
| Sep 30, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -3.05% | - |
| Sep 29, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -2.96% | - |
| Sep 26, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.21 | - | - |
| Sep 25, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.21 | 1.50% | - |
| Sep 24, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.02 | 0.76% | - |
| Sep 23, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 12.92 | -2.22% | - |
| Sep 22, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.21 | 3.85% | - |