DIC Corporation (FRA:DPN)
Germany · Delayed Price · Currency is EUR 19.50
-0.20 (-1.02%)
At close: Jan 9, 2026
DIC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -1.02% | - |
| Jan 8, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -0.51% | - |
| Jan 7, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -1.00% | - |
| Jan 6, 2026 | 19.60 | 20.00 | 19.60 | 20.00 | 20.00 | 2.56% | 7 |
| Jan 5, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -0.51% | - |
| Jan 2, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.51% | - |
| Dec 30, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -0.51% | - |
| Dec 29, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -3.88% | - |
| Dec 23, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 19.79 | 0.98% | 300 |
| Dec 22, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 19.59 | - | - |
| Dec 19, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 19.59 | - | - |
| Dec 18, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 19.59 | 2.51% | - |
| Dec 17, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.11 | -2.45% | - |
| Dec 16, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 19.59 | -0.97% | - |
| Dec 15, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 19.79 | 0.98% | - |
| Dec 12, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 19.59 | 0.99% | - |
| Dec 11, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 19.40 | -0.98% | - |
| Dec 10, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 19.59 | - | - |
| Dec 9, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 19.59 | -0.97% | - |
| Dec 8, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 19.79 | - | - |
| Dec 5, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 19.79 | - | - |
| Dec 4, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 19.79 | 0.98% | - |
| Dec 3, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 19.59 | -0.97% | - |
| Dec 2, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 19.79 | -0.96% | - |
| Dec 1, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 19.98 | -1.89% | - |
| Nov 28, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.36 | 0.95% | - |
| Nov 27, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.17 | - | - |
| Nov 26, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.17 | 0.96% | - |
| Nov 25, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 19.98 | 0.97% | - |
| Nov 24, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 19.79 | 0.98% | - |
| Nov 21, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 19.59 | - | - |
| Nov 20, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 19.59 | - | - |
| Nov 19, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 19.59 | -0.97% | - |
| Nov 18, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 19.79 | -2.83% | - |
| Nov 17, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.36 | - | - |
| Nov 14, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.36 | - | - |
| Nov 13, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.36 | 1.92% | - |
| Nov 12, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 19.98 | - | - |
| Nov 11, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 19.98 | 0.97% | - |
| Nov 10, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 19.79 | - | - |
| Nov 7, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 19.79 | - | - |
| Nov 6, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 19.79 | 0.98% | - |
| Nov 5, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 19.59 | 0.99% | - |
| Nov 4, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 19.40 | - | - |
| Nov 3, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 19.40 | - | - |
| Oct 31, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 19.40 | 1.00% | - |
| Oct 30, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.21 | -0.99% | - |
| Oct 29, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 19.40 | - | - |
| Oct 28, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 19.40 | -2.88% | - |
| Oct 27, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 19.98 | 0.97% | - |