Digital China Holdings Limited (FRA:DIN)
Germany · Delayed Price · Currency is EUR 0.3040
+0.0040 (1.33%)
At close: Nov 28, 2025
Digital China Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.66% | 188 |
| Nov 28, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.33% | - |
| Nov 27, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -2.60% | - |
| Nov 26, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | - | - |
| Nov 25, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.32% | - |
| Nov 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.33% | - |
| Nov 21, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | -0.66% | - |
| Nov 20, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -2.58% | - |
| Nov 19, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.27% | - |
| Nov 18, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.63% | - |
| Nov 17, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 1.94% | - |
| Nov 14, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | -2.52% | 4,000 |
| Nov 13, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -3.64% | - |
| Nov 12, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.61% | - |
| Nov 11, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 1.86% | - |
| Nov 10, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.90% | - |
| Nov 7, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.25% | - |
| Nov 6, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 320 |
| Nov 5, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.23% | - |
| Nov 4, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -0.61% | - |
| Nov 3, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 1.88% | - |
| Oct 31, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -1.23% | - |
| Oct 30, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | 4.52% | - |
| Oct 29, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Oct 28, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.27% | - |
| Oct 27, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.64% | - |
| Oct 24, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 2.63% | - |
| Oct 23, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Oct 22, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.94% | 230 |
| Oct 21, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.97% | - |
| Oct 20, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.33% | - |
| Oct 17, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.85% | - |
| Oct 16, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -2.50% | - |
| Oct 15, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Oct 14, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -4.76% | 80 |
| Oct 13, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 7.01% | - |
| Oct 10, 2025 | 0.35 | 0.35 | 0.31 | 0.31 | 0.31 | -5.42% | - |
| Oct 9, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 1.84% | - |
| Oct 8, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | -2.40% | - |
| Oct 7, 2025 | 0.33 | 0.35 | 0.33 | 0.33 | 0.33 | 1.21% | 56 |
| Oct 6, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -3.51% | - |
| Oct 3, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -1.16% | - |
| Oct 2, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | - | - |
| Oct 1, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 0.58% | - |
| Sep 30, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 3.61% | - |
| Sep 29, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.61% | - |
| Sep 26, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.20% | - |
| Sep 25, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | -0.60% | - |
| Sep 24, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -0.59% | - |
| Sep 23, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -3.43% | - |