Denka Company Limited (FRA:DIK)
Germany · Delayed Price · Currency is EUR 19.40
+0.30 (1.57%)
Last updated: Jul 21, 2026, 8:01 AM CET
FRA:DIK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 1.60% | - |
| Jul 17, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -7.84% | - |
| Jul 16, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -5.56% | - |
| Jul 15, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 3.85% | - |
| Jul 14, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 1.96% | - |
| Jul 13, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -1.92% | - |
| Jul 10, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.97% | - |
| Jul 9, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -2.83% | - |
| Jul 8, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -1.85% | - |
| Jul 7, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -2.70% | - |
| Jul 6, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Jul 3, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.89% | - |
| Jul 2, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.90% | - |
| Jul 1, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -4.31% | - |
| Jun 30, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -1.69% | - |
| Jun 29, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.85% | - |
| Jun 26, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -1.68% | - |
| Jun 25, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 1.71% | - |
| Jun 24, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Jun 23, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -2.50% | - |
| Jun 22, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.84% | - |
| Jun 19, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -1.65% | - |
| Jun 18, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 5.22% | - |
| Jun 17, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 3.60% | - |
| Jun 16, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.89% | - |
| Jun 15, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 1.82% | - |
| Jun 12, 2026 | 21.20 | 22.00 | 21.20 | 22.00 | 22.00 | 8.91% | 100 |
| Jun 11, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| Jun 10, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -1.92% | - |
| Jun 9, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 2.97% | - |
| Jun 8, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -7.34% | - |
| Jun 5, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -2.68% | - |
| Jun 4, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.88% | - |
| Jun 3, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 3.67% | - |
| 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 |