Decisive Dividend Corporation (FRA:PC9)
Germany · Delayed Price · Currency is EUR 4.192
-0.199 (-4.52%)
At close: Jan 29, 2026
Decisive Dividend Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 1.90% | - |
| Jan 29, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.19 | -4.52% | - |
| Jan 28, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.39 | -0.45% | - |
| Jan 27, 2026 | 4.24 | 4.44 | 4.24 | 4.44 | 4.41 | 0.45% | 1,025 |
| Jan 26, 2026 | 4.22 | 4.42 | 4.22 | 4.42 | 4.39 | 4.74% | 120 |
| Jan 23, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.19 | -0.47% | - |
| Jan 22, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.21 | 0.47% | - |
| Jan 21, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.19 | - | - |
| Jan 20, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.19 | - | - |
| Jan 19, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.19 | - | - |
| Jan 16, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.19 | -0.94% | - |
| Jan 15, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.23 | - | - |
| Jan 14, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.23 | 1.43% | - |
| Jan 13, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.17 | -5.83% | - |
| Jan 12, 2026 | 4.24 | 4.46 | 4.24 | 4.46 | 4.43 | 5.19% | 2,359 |
| Jan 9, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.21 | - | - |
| Jan 8, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.21 | -4.93% | - |
| Jan 7, 2026 | 4.22 | 4.46 | 4.22 | 4.46 | 4.43 | 5.19% | 1,155 |
| Jan 6, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.21 | -0.93% | - |
| Jan 5, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.25 | -5.31% | - |
| Jan 2, 2026 | 4.28 | 4.52 | 4.28 | 4.52 | 4.49 | 6.10% | 100 |
| Dec 30, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.20 | -5.75% | - |
| Dec 29, 2025 | 4.28 | 4.52 | 4.28 | 4.52 | 4.46 | 6.10% | 25 |
| Dec 23, 2025 | 4.26 | 4.48 | 4.26 | 4.26 | 4.20 | -0.93% | 146 |
| Dec 22, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.24 | 1.42% | - |
| Dec 19, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.18 | -0.47% | - |
| Dec 18, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.20 | 0.47% | - |
| Dec 17, 2025 | 4.30 | 4.30 | 4.24 | 4.24 | 4.18 | 0.47% | 38 |
| Dec 16, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.16 | -1.40% | - |
| Dec 15, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.22 | - | - |
| Dec 12, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.22 | 0.47% | - |
| Dec 11, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.20 | -1.39% | - |
| Dec 10, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.26 | 1.41% | - |
| Dec 9, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.20 | -0.93% | - |
| Dec 8, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.24 | - | - |
| Dec 5, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.24 | 0.47% | - |
| Dec 4, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.22 | -1.83% | - |
| Dec 3, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.30 | -1.36% | - |
| Dec 2, 2025 | 4.32 | 4.42 | 4.32 | 4.42 | 4.36 | 2.31% | - |
| Dec 1, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.26 | 3.35% | - |
| Nov 28, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.13 | -1.42% | - |
| Nov 27, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.16 | -0.47% | - |
| Nov 26, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.18 | 0.95% | - |
| Nov 25, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.14 | 1.93% | - |
| Nov 24, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.06 | - | - |
| Nov 21, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.06 | - | - |
| Nov 20, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.06 | -0.48% | - |
| Nov 19, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.08 | -0.48% | - |
| Nov 18, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.10 | -4.57% | - |
| Nov 17, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.29 | 4.29% | - |