Denka Company Limited (FRA:DIK)
Germany · Delayed Price · Currency is EUR 17.90
-0.30 (-1.65%)
At close: Sep 18, 2026
FRA:DIK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.65% | - |
| Sep 17, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.55% | - |
| Sep 16, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 3.39% | - |
| Sep 15, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Sep 14, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -1.67% | - |
| Sep 11, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.55% | - |
| Sep 10, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| Sep 9, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1.69% | - |
| Sep 8, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Sep 7, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 2.30% | - |
| Sep 4, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.57% | - |
| Sep 3, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 2.34% | - |
| Sep 2, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -3.39% | - |
| Sep 1, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Aug 31, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1.14% | - |
| Aug 28, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -2.23% | - |
| Aug 27, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.56% | - |
| Aug 26, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.56% | - |
| Aug 25, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.56% | - |
| Aug 24, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.69% | - |
| Aug 21, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.56% | - |
| Aug 20, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 2.30% | - |
| Aug 19, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -5.95% | - |
| Aug 18, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -3.65% | - |
| Aug 17, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 2.13% | - |
| Aug 14, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -1.05% | - |
| Aug 13, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Aug 12, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 4.40% | - |
| Aug 11, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.55% | - |
| Aug 10, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -3.68% | - |
| Aug 7, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -6.86% | - |
| Aug 6, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% | - |
| Aug 5, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 7.29% | - |
| Aug 4, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 3.23% | - |
| Aug 3, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 1.64% | - |
| Jul 31, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 7.65% | - |
| Jul 30, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.59% | - |
| Jul 29, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -5.06% | - |
| Jul 28, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -5.32% | - |
| Jul 27, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -2.08% | - |
| Jul 24, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -3.03% | - |
| Jul 23, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 1.02% | - |
| Jul 22, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 1.03% | - |
| Jul 21, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 1.57% | - |
| 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% | - |