DIC Corporation (FRA:DPN)
Germany · Delayed Price · Currency is EUR 27.20
-0.60 (-2.16%)
At close: Jun 26, 2026
FRA:DPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | - | -2.16% | - |
| Jun 25, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 2.21% | - |
| Jun 24, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -2.16% | - |
| Jun 23, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -1.42% | - |
| Jun 22, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Jun 19, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Jun 18, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 2.17% | - |
| Jun 17, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 2.22% | - |
| Jun 16, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.75% | - |
| Jun 15, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 3.88% | - |
| Jun 12, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 4.03% | - |
| Jun 11, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.80% | - |
| Jun 10, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -2.34% | - |
| Jun 9, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.79% | - |
| Jun 8, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -3.79% | - |
| Jun 5, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.76% | - |
| Jun 4, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -2.24% | - |
| Jun 3, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 1.52% | - |
| Jun 2, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | - |
| Jun 1, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 1.54% | - |
| May 29, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1.56% | - |
| May 28, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -1.54% | - |
| May 27, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -1.52% | - |
| May 26, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 1.54% | - |
| May 25, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 3.17% | - |
| May 22, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.80% | - |
| May 21, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 5.04% | - |
| May 20, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| May 19, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| May 18, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 6.25% | - |
| May 15, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 10.89% | - |
| May 14, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| May 13, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 2.02% | - |
| May 12, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.51% | - |
| May 11, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 1.03% | - |
| May 8, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -2.50% | - |
| May 7, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 2.56% | - |
| May 6, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 1.56% | - |
| May 5, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.52% | - |
| May 4, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 2.66% | - |
| Apr 30, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -1.05% | - |
| Apr 29, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Apr 28, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Apr 27, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Apr 24, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.52% | - |
| Apr 23, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -3.05% | - |
| Apr 22, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -0.51% | - |
| Apr 21, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 1.54% | - |
| Apr 20, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -1.02% | - |
| Apr 17, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -1.01% | - |