Digital China Holdings Limited (FRA:DIN)
Germany · Delayed Price · Currency is EUR 0.3000
-0.0120 (-3.85%)
At close: Oct 17, 2025
Digital China Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | -1.32% | - |
| Oct 22, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | -1.94% | 230 |
| Oct 21, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | 1.97% | 80 |
| Oct 20, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1.33% | - |
| Oct 17, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | -3.85% | 80 |
| Oct 16, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | -2.50% | - |
| Oct 15, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | - | - |
| Oct 14, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | -4.76% | 80 |
| Oct 13, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | - | 7.01% | - |
| Oct 10, 2025 | 0.35 | 0.35 | 0.31 | 0.31 | - | -5.42% | 56 |
| Oct 9, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | 1.84% | - |
| Oct 8, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | - | -2.40% | 56 |
| Oct 7, 2025 | 0.33 | 0.35 | 0.33 | 0.33 | - | 1.21% | 56 |
| Oct 6, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | -3.51% | - |
| Oct 3, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | -1.16% | 209 |
| Oct 2, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | - | - | - |
| Oct 1, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | - | 0.58% | 209 |
| Sep 30, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | 3.61% | - |
| Sep 29, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | 0.61% | - |
| Sep 26, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | -1.20% | 209 |
| Sep 25, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | - | -0.60% | - |
| Sep 24, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | -0.59% | - |
| Sep 23, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | -3.43% | 209 |
| Sep 22, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | -3.31% | - |
| Sep 19, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | - | 1.69% | 209 |
| Sep 18, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | - | 2.30% | 209 |
| Sep 17, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | 2.96% | 209 |
| Sep 16, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | -2.87% | 209 |
| Sep 15, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | - |
| Sep 12, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | 0.58% | 209 |
| Sep 11, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | 6.79% | - |
| Sep 10, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | - | 209 |
| Sep 9, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | -1.22% | 209 |
| Sep 8, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | - | 3.80% | 209 |
| Sep 5, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | -0.63% | 209 |
| Sep 4, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | - | -1.24% | - |
| Sep 3, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | -2.42% | 209 |
| Sep 2, 2025 | 0.35 | 0.35 | 0.33 | 0.33 | - | -4.07% | 209 |
| Sep 1, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | 1.18% | 120 |
| Aug 29, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | - | -2.86% | 120 |
| Aug 28, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | - | 2.94% | 120 |
| Aug 27, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | 1.19% | 120 |
| Aug 26, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | -0.59% | - |
| Aug 25, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | 3.05% | - |
| Aug 22, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | 2.50% | 120 |
| Aug 21, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | - | -1.84% | 120 |
| Aug 20, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | - | -2.98% | 120 |
| Aug 19, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | - | - | 120 |
| Aug 18, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | - | 3.70% | 10 |
| Aug 15, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | - | -0.61% | 10 |