Ducommun Incorporated (FRA:DUM)
Germany · Delayed Price · Currency is EUR 145.60
-0.20 (-0.14%)
Last updated: Jul 20, 2026, 8:03 AM CET
FRA:DUM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 10, 2026 | 147.40 | 147.40 | 147.40 | 147.40 | 147.40 | -1.21% | - |
| Jul 9, 2026 | 149.20 | 149.20 | 149.20 | 149.20 | 149.20 | -0.93% | - |
| Jul 8, 2026 | 155.80 | 155.80 | 150.60 | 150.60 | 150.60 | -7.95% | 27 |
| Jul 7, 2026 | 163.60 | 163.60 | 163.60 | 163.60 | 163.60 | 1.36% | - |
| Jul 6, 2026 | 161.40 | 161.40 | 161.40 | 161.40 | 161.40 | 0.25% | - |
| Jul 3, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | -2.54% | - |
| Jul 2, 2026 | 165.20 | 165.20 | 165.20 | 165.20 | 165.20 | 2.86% | - |
| Jul 1, 2026 | 160.60 | 160.60 | 160.60 | 160.60 | 160.60 | -0.62% | - |
| Jun 30, 2026 | 160.00 | 161.60 | 160.00 | 161.60 | 161.60 | 4.94% | 114 |
| Jun 29, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 4.05% | - |
| Jun 26, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 2.92% | - |
| Jun 25, 2026 | 143.80 | 143.80 | 143.80 | 143.80 | 143.80 | 1.99% | - |
| Jun 24, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | -2.76% | - |
| Jun 23, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0.28% | 12 |
| Jun 22, 2026 | 141.80 | 144.80 | 141.80 | 144.60 | 144.60 | -0.41% | 55 |
| Jun 19, 2026 | 142.00 | 145.20 | 142.00 | 145.20 | 145.20 | 2.83% | 60 |
| Jun 18, 2026 | 141.20 | 141.20 | 141.20 | 141.20 | 141.20 | 2.02% | - |
| Jun 17, 2026 | 138.40 | 138.40 | 138.40 | 138.40 | 138.40 | -4.02% | - |
| Jun 16, 2026 | 141.20 | 144.20 | 141.20 | 144.20 | 144.20 | -2.17% | 80 |
| Jun 15, 2026 | 140.20 | 147.40 | 140.20 | 147.40 | 147.40 | 0.96% | 60 |
| Jun 12, 2026 | 141.20 | 146.00 | 141.20 | 146.00 | 146.00 | 4.58% | 10 |
| Jun 11, 2026 | 131.80 | 140.20 | 131.80 | 139.60 | 139.60 | 4.33% | 120 |
| Jun 10, 2026 | 133.80 | 133.80 | 133.80 | 133.80 | 133.80 | 4.04% | - |
| Jun 9, 2026 | 128.60 | 128.60 | 128.60 | 128.60 | 128.60 | - | - |
| Jun 8, 2026 | 128.60 | 128.60 | 128.60 | 128.60 | 128.60 | 0.63% | - |
| Jun 5, 2026 | 127.80 | 127.80 | 127.80 | 127.80 | 127.80 | 2.08% | - |
| Jun 4, 2026 | 125.20 | 125.20 | 125.20 | 125.20 | 125.20 | -2.03% | - |
| Jun 3, 2026 | 128.00 | 128.00 | 127.80 | 127.80 | 127.80 | 1.27% | - |
| Jun 2, 2026 | 126.20 | 126.20 | 126.20 | 126.20 | 126.20 | -2.32% | - |
| Jun 1, 2026 | 129.20 | 129.20 | 129.20 | 129.20 | 129.20 | - | - |
| May 29, 2026 | 129.20 | 129.20 | 129.20 | 129.20 | 129.20 | 1.73% | - |
| May 28, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | -0.31% | - |
| May 27, 2026 | 127.40 | 127.40 | 127.40 | 127.40 | 127.40 | 3.58% | - |
| May 26, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 0.16% | - |
| May 25, 2026 | 122.80 | 122.80 | 122.80 | 122.80 | 122.80 | 0.99% | - |
| May 22, 2026 | 121.60 | 121.60 | 121.60 | 121.60 | 121.60 | - | - |
| May 21, 2026 | 121.60 | 121.60 | 121.60 | 121.60 | 121.60 | 0.83% | - |
| May 20, 2026 | 120.60 | 120.60 | 120.60 | 120.60 | 120.60 | -2.27% | - |
| May 19, 2026 | 123.40 | 123.40 | 123.40 | 123.40 | 123.40 | 1.15% | - |
| May 18, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -5.28% | - |
| May 15, 2026 | 128.80 | 128.80 | 128.80 | 128.80 | 128.80 | 0.94% | - |
| May 14, 2026 | 127.60 | 127.60 | 127.60 | 127.60 | 127.60 | 4.42% | - |
| May 13, 2026 | 122.20 | 122.20 | 122.20 | 122.20 | 122.20 | 3.21% | - |
| May 12, 2026 | 118.40 | 118.40 | 118.40 | 118.40 | 118.40 | 2.42% | - |
| May 11, 2026 | 115.60 | 115.60 | 115.60 | 115.60 | 115.60 | -0.17% | - |