DIC Corporation (FRA:DPN)
Germany · Delayed Price · Currency is EUR 23.60
-0.80 (-3.28%)
At close: Jul 17, 2026
FRA:DPN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.21 | 2.22% | - |
| Jun 16, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.62 | 0.75% | - |
| Jun 15, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.43 | 3.88% | - |
| Jun 12, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.44 | 4.03% | - |
| Jun 11, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.45 | -0.80% | - |
| Jun 10, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.65 | -2.34% | - |
| Jun 9, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.24 | 0.79% | - |
| Jun 8, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.05 | -3.79% | - |
| Jun 5, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.03 | 0.76% | - |
| Jun 4, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 25.83 | -2.24% | - |
| Jun 3, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.43 | 1.52% | - |
| Jun 2, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.03 | - | - |
| Jun 1, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.03 | 1.54% | - |
| May 29, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.64 | 1.56% | - |
| May 28, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.24 | -1.54% | - |
| May 27, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.64 | -1.52% | - |
| May 26, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.03 | 1.54% | - |
| May 25, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.64 | 3.17% | - |
| May 22, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.85 | 0.80% | - |
| May 21, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.65 | 5.04% | - |
| May 20, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.47 | - | - |
| May 19, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.47 | - | - |
| May 18, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.47 | 6.25% | - |
| May 15, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.09 | 10.89% | - |
| May 14, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 19.92 | - | - |
| May 13, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 19.92 | 2.02% | - |
| May 12, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.52 | 0.51% | - |
| May 11, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.43 | 1.03% | - |