Ducommun Incorporated (FRA:DUM)
Germany · Delayed Price · Currency is EUR 78.00
-0.50 (-0.64%)
Last updated: Dec 1, 2025, 8:19 AM CET
Ducommun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -0.64% | - |
| Nov 28, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 0.64% | - |
| Nov 27, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 1.30% | - |
| Nov 26, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 2.67% | - |
| Nov 25, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 0.67% | - |
| Nov 24, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Nov 21, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -1.97% | - |
| Nov 20, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | - |
| Nov 19, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | - |
| Nov 18, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -2.56% | - |
| Nov 17, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | - |
| Nov 14, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -4.88% | - |
| Nov 13, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -1.80% | - |
| Nov 12, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 1.21% | - |
| Nov 11, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 7.84% | - |
| Nov 10, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -0.65% | - |
| Nov 7, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -2.53% | 15 |
| Nov 6, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | - |
| Nov 5, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -1.86% | - |
| Nov 4, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 1.90% | - |
| Nov 3, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 1.28% | 1 |
| Oct 31, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -1.89% | - |
| Oct 30, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 1.27% | - |
| Oct 29, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -0.63% | - |
| Oct 28, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -8.67% | 200 |
| Oct 27, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 1.17% | 20 |
| Oct 24, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 3.64% | - |
| Oct 23, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 1.23% | - |
| Oct 22, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - | - |
| Oct 21, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 4.49% | - |
| Oct 20, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | - |
| Oct 17, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -1.27% | - |
| Oct 16, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -3.66% | - |
| Oct 15, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -0.61% | - |
| Oct 14, 2025 | 81.00 | 82.50 | 81.00 | 82.50 | 82.50 | 2.48% | 25 |
| Oct 13, 2025 | 78.50 | 80.50 | 78.50 | 80.50 | 80.50 | -2.42% | 25 |
| Oct 10, 2025 | 83.00 | 83.00 | 82.50 | 82.50 | 82.50 | -0.60% | 10 |
| Oct 9, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 1.22% | - |
| Oct 8, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | - |
| Oct 7, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 1.86% | - |
| Oct 6, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 1.26% | - |
| Oct 3, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -1.85% | - |
| Oct 2, 2025 | 80.50 | 81.00 | 80.50 | 81.00 | 81.00 | -0.61% | 30 |
| Oct 1, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 3.16% | - |
| Sep 30, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | - |
| Sep 29, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -1.86% | - |
| Sep 26, 2025 | 77.50 | 80.50 | 77.50 | 80.50 | 80.50 | 5.23% | 20 |
| Sep 25, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -3.16% | - |
| Sep 24, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | - |
| Sep 23, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | - |