Digital China Holdings Limited (FRA:DIN)
Germany · Delayed Price · Currency is EUR 0.3220
-0.0040 (-1.23%)
Last updated: Jul 30, 2025
Digital China Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | - | 200 |
| Jul 31, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | - | - |
| Jul 30, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | - | - | 200 |
| Jul 29, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | - | - | 200 |
| Jul 28, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | - | 0.62% | - |
| Jul 25, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | - | -0.61% | 50 |
| Jul 24, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | - | - |
| Jul 23, 2025 | 0.31 | 0.33 | 0.31 | 0.33 | - | - | 50 |
| Jul 22, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | - | - |
| Jul 21, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | -2.40% | 50 |
| Jul 18, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | -2.34% | 50 |
| Jul 17, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | 2.40% | 50 |
| Jul 16, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | 0.60% | 50 |
| Jul 15, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | -0.60% | 420 |
| Jul 14, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | - | 1.83% | 420 |
| Jul 11, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | - | -1.20% | 420 |
| Jul 10, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | - | 5.73% | 420 |
| Jul 9, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | -1.26% | - |
| Jul 8, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | 1.27% | 420 |
| Jul 7, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | -0.63% | - |
| Jul 4, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | - | -0.63% | 60 |
| Jul 3, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | - | -2.45% | - |
| Jul 2, 2025 | 0.31 | 0.33 | 0.31 | 0.33 | - | -1.81% | - |
| Jul 1, 2025 | 0.33 | 0.33 | 0.32 | 0.33 | - | 3.75% | 420 |
| Jun 30, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | -4.19% | - |
| Jun 27, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | -1.76% | 60 |
| Jun 26, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | - | 0.59% | - |
| Jun 25, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | -1.17% | 60 |
| Jun 24, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | 0.59% | - |
| Jun 23, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | 0.59% | 60 |
| Jun 20, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | - | -2.87% | 450 |
| Jun 19, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | - | -4.40% | - |
| Jun 18, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | -1.09% | - |
| Jun 17, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | - | 3.37% | 450 |
| Jun 16, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | - | 2.30% | - |
| Jun 13, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | -2.79% | 357 |
| Jun 12, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | - | - | 357 |
| Jun 11, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | -0.56% | 280 |
| Jun 10, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | 1.12% | 280 |
| Jun 9, 2025 | 0.34 | 0.36 | 0.34 | 0.36 | - | 1.71% | 280 |
| Jun 6, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | - | 2.34% | 280 |
| Jun 5, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | - | - | 280 |
| Jun 4, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | -1.72% | - |
| Jun 3, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | - | 1.16% | 280 |
| Jun 2, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | 280 |
| May 30, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | - | 0.58% | 280 |
| May 29, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | 1.79% | - |
| May 28, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | - | -0.59% | 280 |
| May 27, 2025 | 0.32 | 0.34 | 0.32 | 0.34 | - | 21.58% | 250 |
| May 26, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | -4.14% | - |