Digital China Holdings Limited (FRA:DIN)
Germany · Delayed Price · Currency is EUR 0.3200
-0.0080 (-2.44%)
At close: Sep 9, 2025
Digital China Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | - | - | - |
| Aug 13, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | - | 1.24% | 10 |
| Aug 12, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | - | 10 |
| Aug 11, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | -0.62% | 10 |
| Aug 8, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | - | 50 |
| Aug 7, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | - | -0.61% | 50 |
| Aug 6, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | 0.62% | 200 |
| Aug 5, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | - | 200 |
| Aug 4, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | -0.61% | 200 |
| 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% | - |