Decisive Dividend Corporation (FRA:PC9)
Germany · Delayed Price · Currency is EUR 4.620
-0.080 (-1.70%)
At close: Sep 9, 2025
Decisive Dividend Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | - | -1.70% | - |
| Sep 8, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | - | 0.86% | 205 |
| Sep 5, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | - | -2.10% | 205 |
| Sep 4, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | - | 0.85% | 205 |
| Sep 3, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | - | -5.60% | 205 |
| Sep 2, 2025 | 4.76 | 5.00 | 4.76 | 5.00 | - | 5.04% | 205 |
| Sep 1, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | - | -0.83% | 90 |
| Aug 29, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | - | -0.41% | 90 |
| Aug 28, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | - | 0.42% | 90 |
| Aug 27, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | - | - | 90 |
| Aug 26, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | - | 0.42% | - |
| Aug 25, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | - | -0.42% | - |
| Aug 22, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | - | 1.27% | 90 |
| Aug 21, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | - | -1.25% | 90 |
| Aug 20, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | - | - | 90 |
| Aug 19, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | - | 1.27% | 90 |
| Aug 18, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | - | -2.07% | 90 |
| Aug 15, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | - | -0.82% | 90 |
| Aug 14, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | - | -0.41% | 90 |
| Aug 13, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | - | -0.41% | - |
| Aug 12, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | - | 0.82% | 90 |
| Aug 11, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | - | -3.37% | 90 |
| Aug 8, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | - | 8.37% | 90 |
| Aug 7, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | - | -0.43% | 90 |
| Aug 6, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | - | 1.30% | - |
| Aug 5, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | - | 0.43% | - |
| Aug 4, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | - | -4.96% | 90 |
| Aug 1, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | - | -2.42% | 90 |
| Jul 31, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | - | 2.06% | - |
| Jul 30, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | - | - | 90 |
| Jul 29, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | - | -6.54% | 90 |
| Jul 28, 2025 | 4.80 | 5.20 | 4.80 | 5.20 | - | 7.88% | 90 |
| Jul 25, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | - | -0.41% | 660 |
| Jul 24, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | - | - | - |
| Jul 23, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | - | - | 40 |
| Jul 22, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | - | -5.10% | 40 |
| Jul 21, 2025 | 4.86 | 5.10 | 4.86 | 5.10 | - | 5.81% | 40 |
| Jul 18, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | - | -0.41% | 1,092 |
| Jul 17, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | - | -0.41% | 1,092 |
| Jul 16, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | - | 2.10% | 1,092 |
| Jul 15, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | - | -0.83% | 1,092 |
| Jul 14, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | - | - | 1,092 |
| Jul 11, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | - | 3.45% | 1,092 |
| Jul 10, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | - | 0.43% | 1,092 |
| Jul 9, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | - | -0.43% | - |
| Jul 8, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | - | 0.87% | 1,092 |
| Jul 7, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | - | - | 1,092 |
| Jul 4, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | - | 0.44% | 1,092 |
| Jul 3, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | - | 0.44% | 1,092 |
| Jul 2, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | - | -0.44% | - |