FRA:DKI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	105.10	105.10	103.25	103.25	103.25	-6.39%	4
Mar 26, 2026	110.30	110.30	110.30	110.30	110.30	3.33%	-
Mar 25, 2026	106.25	106.75	106.25	106.75	106.75	0.38%	100
Mar 24, 2026	104.80	106.35	104.65	106.35	106.35	5.72%	450
Mar 23, 2026	100.60	100.60	100.60	100.60	100.60	-4.42%	-
Mar 20, 2026	105.25	105.25	105.25	105.25	105.25	-0.14%	-
Mar 19, 2026	105.40	105.40	105.40	105.40	105.40	-0.47%	-
Mar 18, 2026	107.05	107.05	105.90	105.90	105.90	1.83%	40
Mar 17, 2026	104.00	104.00	104.00	104.00	104.00	-	-
Mar 16, 2026	104.00	104.00	104.00	104.00	104.00	0.34%	-
Mar 13, 2026	103.65	103.65	103.65	103.65	103.65	-1.52%	-
Mar 12, 2026	105.25	105.25	105.25	105.25	105.25	0.72%	-
Mar 11, 2026	104.80	105.65	104.50	104.50	104.50	-0.57%	78
Mar 10, 2026	104.50	105.10	104.50	105.10	105.10	0.91%	441
Mar 9, 2026	103.20	104.40	103.20	104.15	104.15	-3.79%	90
Mar 6, 2026	108.25	108.25	108.25	108.25	108.25	2.12%	-
Mar 5, 2026	106.95	107.05	106.00	106.00	106.00	1.58%	55
Mar 4, 2026	103.10	104.35	103.10	104.35	104.35	-0.62%	10
Mar 3, 2026	105.00	105.00	105.00	105.00	105.00	-2.91%	-
Mar 2, 2026	108.15	108.15	108.15	108.15	108.15	-0.14%	-
Feb 27, 2026	107.85	108.30	107.85	108.30	108.30	1.21%	30
Feb 26, 2026	107.50	107.50	107.00	107.00	107.00	-4.63%	440
Feb 25, 2026	110.70	112.20	110.70	112.20	112.20	1.72%	85
Feb 24, 2026	110.50	110.50	110.30	110.30	110.30	2.18%	160
Feb 23, 2026	107.95	107.95	107.95	107.95	107.95	0.75%	60
Feb 20, 2026	107.60	107.60	107.15	107.15	107.15	-1.65%	5
Feb 19, 2026	108.95	108.95	108.95	108.95	108.95	-0.68%	7
Feb 18, 2026	109.55	109.70	109.55	109.70	109.70	0.64%	5
Feb 17, 2026	108.90	109.00	108.90	109.00	109.00	0.69%	60
Feb 16, 2026	108.25	108.25	108.25	108.25	108.25	3.19%	-
Feb 13, 2026	105.95	105.95	104.90	104.90	104.90	-0.62%	30
Feb 12, 2026	105.25	105.55	105.25	105.55	105.55	1.78%	60
Feb 11, 2026	102.05	103.70	102.05	103.70	103.70	2.93%	101
Feb 10, 2026	100.75	100.75	100.75	100.75	100.75	0.75%	-
Feb 9, 2026	99.94	100.00	99.90	100.00	100.00	1.42%	70
Feb 6, 2026	97.16	98.60	97.16	98.60	98.60	1.94%	90
Feb 5, 2026	96.72	96.72	96.72	96.72	96.72	0.75%	-
Feb 4, 2026	96.20	99.52	96.00	96.00	96.00	-9.48%	1,496
Feb 3, 2026	106.30	106.40	106.05	106.05	106.05	1.39%	80
Feb 2, 2026	104.80	104.80	103.95	104.60	104.60	2.60%	25
Jan 30, 2026	100.85	101.95	100.85	101.95	101.95	2.01%	60
Jan 29, 2026	99.94	99.94	99.94	99.94	99.94	-0.61%	-
Jan 28, 2026	100.90	100.90	100.55	100.55	100.55	-3.18%	60
Jan 27, 2026	104.10	104.10	103.85	103.85	103.85	-1.33%	100
Jan 26, 2026	105.25	105.25	105.25	105.25	105.25	0.81%	-
Jan 23, 2026	105.40	105.40	104.40	104.40	104.40	-0.81%	200
Jan 22, 2026	105.00	105.25	105.00	105.25	105.25	-0.71%	35
Jan 21, 2026	105.60	106.00	105.20	106.00	106.00	0.71%	240
Jan 20, 2026	105.70	105.70	105.25	105.25	105.25	-1.64%	37
Jan 19, 2026	107.45	107.45	106.95	107.00	107.00	-0.79%	48