Denka Company Limited (FRA:DIK)
Germany · Delayed Price · Currency is EUR 17.80
-0.10 (-0.56%)
Last updated: Oct 9, 2026, 8:02 AM CET
FRA:DIK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.56% | 100 |
| Oct 8, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -2.72% | - |
| Oct 7, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -0.54% | - |
| Oct 6, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 1.65% | - |
| Oct 5, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 3.41% | - |
| Oct 2, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.56% | - |
| Oct 1, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -1.67% | - |
| Sep 30, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 2.86% | - |
| Sep 29, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.80% | - |
| Sep 28, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.82 | -1.09% | - |
| Sep 25, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.02 | 1.10% | - |
| Sep 24, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.82 | -0.55% | - |
| Sep 23, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 17.92 | 0.55% | - |
| Sep 22, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.82 | 1.12% | - |
| Sep 21, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.62 | - | - |
| Sep 18, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.62 | -1.65% | - |
| Sep 17, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 17.92 | -0.55% | - |
| Sep 16, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.02 | 3.39% | - |
| Sep 15, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.43 | - | - |
| Sep 14, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.43 | -1.67% | - |
| Sep 11, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.72 | -0.55% | - |
| Sep 10, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.82 | - | - |
| Sep 9, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.82 | 1.69% | - |
| Sep 8, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.53 | - | - |
| Sep 7, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.53 | 2.30% | - |
| Sep 4, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.13 | -0.57% | - |
| Sep 3, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.23 | 2.34% | - |
| Sep 2, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.84 | -3.39% | - |
| Sep 1, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.43 | - | - |
| Aug 31, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.43 | 1.14% | - |
| Aug 28, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.23 | -2.23% | - |
| Aug 27, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.62 | -0.56% | - |
| Aug 26, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.72 | 0.56% | - |
| Aug 25, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.62 | -0.56% | - |
| Aug 24, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.72 | 1.69% | - |
| Aug 21, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.43 | -0.56% | - |
| Aug 20, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.53 | 2.30% | - |
| Aug 19, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.13 | -5.95% | - |
| Aug 18, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.21 | -3.65% | - |
| Aug 17, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 18.90 | 2.13% | - |
| Aug 14, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.51 | -1.05% | - |
| Aug 13, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.71 | - | - |
| Aug 12, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.71 | 4.40% | - |
| Aug 11, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 17.92 | -0.55% | - |
| Aug 10, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.02 | -3.68% | - |
| Aug 7, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.71 | -6.86% | - |
| Aug 6, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.09 | -0.97% | - |
| Aug 5, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.28 | 7.29% | - |
| Aug 4, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 18.90 | 3.23% | - |
| Aug 3, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.31 | 1.64% | - |