Ducommun Incorporated (FRA:DUM)
Germany · Delayed Price · Currency is EUR 136.60
-11.60 (-7.83%)
Last updated: Oct 23, 2026, 4:40 PM CEST
FRA:DUM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 140.80 | 140.80 | 136.60 | 136.60 | 136.60 | -7.83% | 19 |
| Oct 22, 2026 | 148.20 | 148.20 | 148.20 | 148.20 | 148.20 | 1.09% | - |
| Oct 21, 2026 | 146.60 | 146.60 | 146.60 | 146.60 | 146.60 | -2.14% | - |
| Oct 20, 2026 | 149.60 | 149.80 | 149.60 | 149.80 | 149.80 | -0.27% | 5 |
| Oct 19, 2026 | 150.20 | 150.20 | 150.20 | 150.20 | 150.20 | -0.13% | - |
| Oct 16, 2026 | 150.40 | 150.40 | 150.40 | 150.40 | 150.40 | 1.35% | - |
| Oct 15, 2026 | 148.40 | 148.40 | 148.40 | 148.40 | 148.40 | -0.40% | - |
| Oct 14, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | -0.13% | - |
| Oct 13, 2026 | 149.20 | 149.20 | 149.20 | 149.20 | 149.20 | -0.80% | - |
| Oct 12, 2026 | 150.40 | 150.40 | 150.40 | 150.40 | 150.40 | 1.62% | - |
| Oct 9, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 1.23% | - |
| Oct 8, 2026 | 146.20 | 146.20 | 146.20 | 146.20 | 146.20 | -2.01% | - |
| Oct 7, 2026 | 154.60 | 154.60 | 149.20 | 149.20 | 149.20 | -2.36% | 15 |
| Oct 6, 2026 | 152.80 | 152.80 | 152.80 | 152.80 | 152.80 | -1.42% | - |
| Oct 5, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 2.65% | - |
| Oct 2, 2026 | 151.00 | 151.40 | 151.00 | 151.00 | 151.00 | 0.67% | 22 |
| Oct 1, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0.40% | - |
| Sep 30, 2026 | 149.40 | 149.40 | 149.40 | 149.40 | 149.40 | 1.63% | - |
| Sep 29, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | -1.74% | - |
| Sep 28, 2026 | 149.60 | 149.60 | 149.60 | 149.60 | 149.60 | -1.45% | - |
| Sep 25, 2026 | 151.80 | 151.80 | 151.80 | 151.80 | 151.80 | -1.43% | - |
| Sep 24, 2026 | 149.80 | 154.00 | 149.80 | 154.00 | 154.00 | 7.09% | 27 |
| Sep 23, 2026 | 143.80 | 143.80 | 143.80 | 143.80 | 143.80 | -0.69% | - |
| Sep 22, 2026 | 144.80 | 144.80 | 144.80 | 144.80 | 144.80 | 0.98% | - |
| Sep 21, 2026 | 143.40 | 143.40 | 143.40 | 143.40 | 143.40 | 0.14% | - |
| Sep 18, 2026 | 143.20 | 143.20 | 143.20 | 143.20 | 143.20 | -0.83% | - |
| Sep 17, 2026 | 147.80 | 147.80 | 144.40 | 144.40 | 144.40 | 1.40% | 10 |
| Sep 16, 2026 | 142.40 | 142.40 | 142.40 | 142.40 | 142.40 | 0.99% | - |
| Sep 15, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | -4.47% | - |
| Sep 14, 2026 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | 3.80% | - |
| Sep 11, 2026 | 142.20 | 142.20 | 142.20 | 142.20 | 142.20 | 0.71% | - |
| Sep 10, 2026 | 141.20 | 141.20 | 141.20 | 141.20 | 141.20 | -1.26% | - |
| Sep 9, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | -2.19% | - |
| Sep 8, 2026 | 146.20 | 146.20 | 146.20 | 146.20 | 146.20 | 2.38% | 40 |
| Sep 7, 2026 | 142.80 | 142.80 | 142.80 | 142.80 | 142.80 | 0.85% | - |
| Sep 4, 2026 | 141.60 | 141.60 | 141.60 | 141.60 | 141.60 | -0.28% | 8 |
| Sep 3, 2026 | 141.20 | 142.00 | 141.20 | 142.00 | 142.00 | -1.53% | 30 |
| Sep 2, 2026 | 144.20 | 144.20 | 144.20 | 144.20 | 144.20 | -1.23% | - |
| Sep 1, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | -0.68% | - |
| Aug 31, 2026 | 151.40 | 151.40 | 147.00 | 147.00 | 147.00 | -5.89% | 30 |
| Aug 28, 2026 | 156.20 | 156.20 | 156.20 | 156.20 | 156.20 | -0.51% | - |
| Aug 27, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 1.82% | - |
| Aug 26, 2026 | 154.20 | 154.20 | 154.20 | 154.20 | 154.20 | -4.46% | - |
| Aug 25, 2026 | 156.00 | 161.40 | 156.00 | 161.40 | 161.40 | -0.37% | 40 |
| Aug 24, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 1.38% | - |
| Aug 21, 2026 | 159.80 | 159.80 | 159.80 | 159.80 | 159.80 | -2.68% | 14 |
| Aug 20, 2026 | 169.20 | 169.20 | 164.20 | 164.20 | 164.20 | -5.74% | 14 |
| Aug 19, 2026 | 174.20 | 174.20 | 174.20 | 174.20 | 174.20 | -0.46% | - |
| Aug 18, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | -3.74% | - |
| Aug 17, 2026 | 176.80 | 181.80 | 176.80 | 181.80 | 181.80 | 2.83% | 21 |