Ducommun Incorporated (FRA:DUM)
Germany · Delayed Price · Currency is EUR 154.20
-7.20 (-4.46%)
Last updated: Aug 26, 2026, 8:03 AM CET
FRA:DUM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| 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% | - |