DIC Corporation (FRA:DPN)
Germany · Delayed Price · Currency is EUR 27.20
0.00 (0.00%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:DPN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | - | - | - |
| Aug 25, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -1.45% | - |
| Aug 24, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | - |
| Aug 21, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -1.43% | - |
| Aug 20, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.71% | - |
| Aug 19, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -4.73% | - |
| Aug 18, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.99% | - |
| Aug 17, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 2.03% | - |
| Aug 14, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -4.52% | - |
| Aug 13, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.97% | - |
| Aug 12, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 4.83% | - |
| Aug 11, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.68% | - |
| Aug 10, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 14.96% | - |
| Aug 7, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.78% | - |
| Aug 6, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.79% | - |
| Aug 5, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 4.96% | - |
| Aug 4, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.83% | - |
| Aug 3, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Jul 31, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 5.26% | - |
| Jul 30, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.87% | - |
| Jul 29, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.86% | - |
| Jul 28, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -3.33% | - |
| Jul 27, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.84% | - |
| Jul 24, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -1.65% | - |
| Jul 23, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.82% | - |
| Jul 22, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 1.67% | - |
| Jul 21, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Jul 20, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1.69% | - |
| Jul 17, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -3.28% | - |
| Jul 16, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -2.40% | - |
| Jul 15, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1.63% | - |
| Jul 14, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 1.65% | - |
| Jul 13, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -3.20% | - |
| Jul 10, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Jul 9, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -3.10% | - |
| Jul 8, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | - |
| Jul 7, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.77% | - |
| Jul 6, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.78% | - |
| Jul 3, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | - |
| Jul 2, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | - |
| Jul 1, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.77% | - |
| Jun 30, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -1.52% | - |
| Jun 29, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -1.57% | - |
| Jun 26, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 26.82 | -2.16% | - |
| Jun 25, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.41 | 2.21% | - |
| Jun 24, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 26.82 | -2.16% | - |
| Jun 23, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.41 | -1.42% | - |
| Jun 22, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 27.81 | - | - |
| Jun 19, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 27.81 | - | - |
| Jun 18, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 27.81 | 2.17% | - |