Ducommun Incorporated (FRA:DUM)
Germany · Delayed Price · Currency is EUR 120.80
+5.20 (4.50%)
Last updated: Apr 24, 2026, 8:00 AM CET
FRA:DUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 115.60 | 115.60 | 115.60 | 115.60 | - | -3.02% | - |
| Apr 22, 2026 | 119.20 | 119.20 | 119.20 | 119.20 | 119.20 | - | - |
| Apr 21, 2026 | 119.20 | 119.20 | 119.20 | 119.20 | 119.20 | 2.76% | - |
| Apr 20, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 1.22% | - |
| Apr 17, 2026 | 114.60 | 114.60 | 114.60 | 114.60 | 114.60 | -3.05% | - |
| Apr 16, 2026 | 118.20 | 118.20 | 118.20 | 118.20 | 118.20 | -0.17% | - |
| Apr 15, 2026 | 118.40 | 118.40 | 118.40 | 118.40 | 118.40 | - | - |
| Apr 14, 2026 | 118.40 | 118.40 | 118.40 | 118.40 | 118.40 | - | - |
| Apr 13, 2026 | 118.40 | 118.40 | 118.40 | 118.40 | 118.40 | -0.50% | - |
| Apr 10, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 1.54% | - |
| Apr 9, 2026 | 117.20 | 117.20 | 117.20 | 117.20 | 117.20 | 2.63% | - |
| Apr 8, 2026 | 114.20 | 114.20 | 114.20 | 114.20 | 114.20 | 2.15% | - |
| Apr 7, 2026 | 111.80 | 111.80 | 111.80 | 111.80 | 111.80 | 2.57% | - |
| Apr 2, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 3.81% | 5 |
| Apr 1, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 3.96% | - |
| Mar 31, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -2.88% | - |
| Mar 30, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | - |
| Mar 27, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -3.70% | - |
| Mar 26, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | - |
| Mar 25, 2026 | 105.00 | 108.00 | 105.00 | 108.00 | 108.00 | 3.85% | 123 |
| Mar 24, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 1.96% | - |
| Mar 23, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -4.67% | - |
| Mar 20, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | - |
| Mar 19, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -0.93% | - |
| Mar 18, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -0.92% | - |
| Mar 17, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -4.39% | - |
| Mar 16, 2026 | 108.00 | 114.00 | 108.00 | 114.00 | 114.00 | 5.56% | 50 |
| Mar 13, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -1.82% | - |
| Mar 12, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -0.90% | 100 |
| Mar 11, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -0.89% | - |
| Mar 10, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 1.82% | - |
| Mar 9, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -0.90% | - |
| Mar 6, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -7.50% | - |
| Mar 5, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 3.45% | - |
| Mar 4, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 3.57% | - |
| Mar 3, 2026 | 111.00 | 112.00 | 110.00 | 112.00 | 112.00 | 7.69% | 225 |
| Mar 2, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0.97% | - |
| Feb 27, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -2.83% | - |
| Feb 26, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - | - |
| Feb 25, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0.95% | - |
| Feb 24, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -1.87% | - |
| Feb 23, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | - |
| Feb 20, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 2.88% | - |
| Feb 19, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -0.95% | - |
| Feb 18, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0.96% | - |
| Feb 17, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | - |
| Feb 16, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 4.00% | - |
| Feb 13, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -1.96% | - |
| Feb 12, 2026 | 101.00 | 102.00 | 101.00 | 102.00 | 102.00 | 0.99% | 5 |
| Feb 11, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 1.00% | - |