Denka Company Limited (FRA:DIK)
Germany · Delayed Price · Currency is EUR 22.40
+2.60 (13.13%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:DIK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 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 | -2.09% | - |
| 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% | - |
| Mar 19, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.25 | -4.37% | - |
| Mar 18, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.04 | 3.39% | - |
| Mar 17, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.45 | 0.57% | - |
| Mar 16, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.35 | 1.73% | - |
| Mar 13, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.05 | -3.35% | - |
| Mar 12, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.65 | -5.29% | - |
| Mar 11, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.63 | 3.85% | - |
| Mar 10, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 17.94 | 4.00% | - |
| Mar 9, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.25 | -7.41% | - |
| Mar 6, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.63 | 2.72% | - |
| Mar 5, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.14 | 5.75% | - |
| Mar 4, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.15 | -5.43% | - |
| Mar 3, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.14 | -0.54% | - |
| Mar 2, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.24 | -5.61% | - |
| Feb 27, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.32 | 7.10% | - |
| Feb 26, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.04 | 1.67% | - |
| Feb 25, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.74 | 1.12% | - |
| Feb 24, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.55 | 2.89% | - |
| Feb 23, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.05 | -1.14% | - |
| Feb 20, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.25 | 0.57% | - |
| Feb 19, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.15 | 2.35% | - |
| Feb 18, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.76 | - | - |
| Feb 17, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.76 | 2.41% | - |
| Feb 16, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.36 | 0.61% | - |
| Feb 13, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.27 | -0.60% | - |
| Feb 12, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.36 | 3.75% | - |
| Feb 11, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.77 | - | - |