Digital China Holdings Limited (FRA:DIN)
Germany · Delayed Price · Currency is EUR 0.2080
+0.0060 (2.97%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:DIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.97% | 400 |
| Oct 22, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.98% | - |
| Oct 21, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.92% | - |
| Oct 20, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.89% | - |
| Oct 19, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Oct 16, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Oct 15, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.75% | - |
| Oct 14, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.91% | - |
| Oct 13, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.90% | - |
| Oct 12, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Oct 9, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -7.50% | - |
| Oct 8, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.64% | - |
| Oct 7, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.61% | - |
| Oct 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -8.82% | - |
| Oct 5, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -0.73% | - |
| Oct 2, 2026 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -2.84% | 680 |
| Oct 1, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.70% | 100 |
| Sep 30, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.70% | - |
| Sep 29, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.70% | - |
| Sep 28, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.71% | - |
| Sep 25, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.68% | - |
| Sep 24, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -0.73% | - |
| Sep 23, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | - |
| Sep 22, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 6.20% | - |
| Sep 21, 2026 | 0.29 | 0.29 | 0.26 | 0.26 | 0.26 | 1.57% | 3,000 |
| Sep 18, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 7.63% | - |
| Sep 17, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | - |
| Sep 16, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.42% | - |
| Sep 15, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.74% | - |
| Sep 14, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 8.49% | - |
| Sep 11, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 10.42% | - |
| Sep 10, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 8.47% | - |
| Sep 9, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.35% | - |
| Sep 8, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 11.31% | - |
| Sep 7, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -1.75% | - |
| Sep 4, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.84% | - |
| Sep 3, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 12.82% | - |
| Sep 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -7.69% | - |
| Sep 1, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -3.43% | - |
| Aug 31, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.23% | 20 |
| Aug 28, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.56% | - |
| Aug 27, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | - |
| Aug 26, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.54% | - |
| Aug 25, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.13% | - |
| Aug 24, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.08% | - |
| Aug 21, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.09% | - |
| Aug 20, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.64% | 50 |
| Aug 19, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.63% | - |
| Aug 18, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.60% | - |
| Aug 17, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.54% | - |