Denka Company Limited (FRA:DIK)
Germany · Delayed Price · Currency is EUR 22.60
+0.80 (3.67%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:DIK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.91% | - |
| Jun 1, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -7.56% | - |
| May 29, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 11.21% | - |
| May 28, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.94% | - |
| May 27, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.95% | - |
| May 26, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | - |
| May 25, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.97% | - |
| May 22, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.96% | - |
| May 21, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 1.96% | - |
| May 20, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| May 19, 2026 | 20.20 | 20.40 | 20.20 | 20.40 | 20.40 | 2.00% | 100 |
| May 18, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -2.91% | - |
| May 15, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -8.85% | - |
| May 14, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| May 13, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -5.83% | - |
| May 12, 2026 | 23.20 | 24.00 | 23.20 | 24.00 | 24.00 | -1.64% | 260 |
| May 11, 2026 | 23.40 | 24.40 | 23.40 | 24.40 | 24.40 | 5.17% | 130 |
| May 8, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| May 7, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 5.45% | - |
| May 6, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.90% | - |
| May 5, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.91% | - |
| May 4, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1.85% | - |
| Apr 30, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 1.89% | - |
| Apr 29, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Apr 28, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 1.92% | - |
| Apr 27, 2026 | 21.00 | 21.00 | 20.80 | 20.80 | 20.80 | -7.14% | 100 |
| Apr 24, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 13.13% | 100 |
| Apr 23, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 3.13% | - |
| Apr 22, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -1.03% | - |
| Apr 21, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 2.11% | - |
| Apr 20, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.04% | - |
| Apr 17, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -3.03% | - |
| Apr 16, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 1.02% | - |
| Apr 15, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 1.03% | - |
| Apr 14, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -2.51% | - |
| Apr 13, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -1.49% | - |
| Apr 10, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.00% | - |
| Apr 9, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -3.85% | - |
| Apr 8, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 4.00% | - |
| Apr 7, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.01% | - |
| Apr 2, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -1.00% | - |
| Apr 1, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 5.26% | - |
| Mar 31, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1.60% | - |
| Mar 30, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -0.68% | - |
| Mar 27, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 18.83 | 2.69% | - |
| Mar 26, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.34 | 1.64% | - |
| Mar 25, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.04 | 3.39% | - |
| Mar 24, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.45 | 5.36% | - |
| Mar 23, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.56 | -4.55% | - |
| Mar 20, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.35 | 0.57% | - |