Ducommun Incorporated (FRA:DUM)
Germany · Delayed Price · Currency is EUR 143.20
-1.20 (-0.83%)
At close: Sep 18, 2026
FRA:DUM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 170.60 | 178.00 | 170.60 | 176.80 | 176.80 | 2.43% | 13 |
| Aug 13, 2026 | 172.60 | 172.60 | 172.60 | 172.60 | 172.60 | -0.80% | - |
| Aug 12, 2026 | 168.80 | 176.00 | 168.80 | 174.00 | 174.00 | 1.75% | 30 |
| Aug 11, 2026 | 167.00 | 171.00 | 166.80 | 171.00 | 171.00 | -0.70% | 43 |
| Aug 10, 2026 | 168.40 | 172.20 | 168.40 | 172.20 | 172.20 | -0.58% | 30 |
| Aug 7, 2026 | 176.20 | 176.20 | 173.20 | 173.20 | 173.20 | -3.78% | 22 |
| Aug 6, 2026 | 165.20 | 180.00 | 165.20 | 180.00 | 180.00 | 7.78% | 29 |
| Aug 5, 2026 | 164.40 | 172.40 | 164.40 | 167.00 | 167.00 | 6.23% | 684 |
| Aug 4, 2026 | 157.20 | 157.20 | 157.20 | 157.20 | 157.20 | 2.48% | - |
| Aug 3, 2026 | 153.40 | 153.40 | 153.40 | 153.40 | 153.40 | -2.66% | - |
| Jul 31, 2026 | 157.60 | 157.60 | 157.60 | 157.60 | 157.60 | 7.65% | - |
| Jul 30, 2026 | 146.40 | 146.40 | 146.40 | 146.40 | 146.40 | -5.06% | - |
| Jul 29, 2026 | 154.20 | 154.20 | 154.20 | 154.20 | 154.20 | -3.50% | - |
| Jul 28, 2026 | 159.80 | 159.80 | 159.80 | 159.80 | 159.80 | 3.90% | - |
| Jul 27, 2026 | 153.80 | 153.80 | 153.80 | 153.80 | 153.80 | 1.05% | - |
| Jul 24, 2026 | 152.20 | 152.20 | 152.20 | 152.20 | 152.20 | 0.93% | - |
| Jul 23, 2026 | 150.80 | 150.80 | 150.80 | 150.80 | 150.80 | -0.53% | - |
| Jul 22, 2026 | 151.60 | 151.60 | 151.60 | 151.60 | 151.60 | 3.98% | - |
| Jul 21, 2026 | 145.80 | 145.80 | 145.80 | 145.80 | 145.80 | 0.14% | 12 |
| Jul 20, 2026 | 145.60 | 145.60 | 145.60 | 145.60 | 145.60 | -0.14% | - |
| Jul 17, 2026 | 145.80 | 145.80 | 145.80 | 145.80 | 145.80 | -2.93% | - |
| Jul 16, 2026 | 150.20 | 150.20 | 150.20 | 150.20 | 150.20 | 3.02% | - |
| Jul 15, 2026 | 145.80 | 145.80 | 145.80 | 145.80 | 145.80 | 2.82% | - |
| Jul 14, 2026 | 141.80 | 141.80 | 141.80 | 141.80 | 141.80 | -0.84% | - |
| Jul 13, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | -2.99% | - |