Decisive Dividend Corporation (FRA:PC9)
Germany · Delayed Price · Currency is EUR 4.600
+0.040 (0.88%)
At close: Oct 23, 2025
Decisive Dividend Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.88% | - |
| Oct 22, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | - |
| Oct 21, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 2.70% | - |
| Oct 20, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.91% | - |
| Oct 17, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.46% | - |
| Oct 16, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -2.23% | - |
| Oct 15, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.45% | - |
| Oct 14, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | - |
| Oct 13, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 1.36% | - |
| Oct 10, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -1.35% | - |
| Oct 9, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.45% | - |
| Oct 8, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.91% | - |
| Oct 7, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -3.93% | - |
| Oct 6, 2025 | 4.38 | 4.58 | 4.38 | 4.58 | 4.58 | 3.15% | 1,141 |
| Oct 3, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 1.83% | - |
| Oct 2, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.46% | - |
| Oct 1, 2025 | 4.50 | 4.68 | 4.38 | 4.38 | 4.38 | -2.67% | 1,050 |
| Sep 30, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 1.35% | - |
| Sep 29, 2025 | 4.42 | 4.44 | 4.42 | 4.44 | 4.44 | 2.78% | - |
| Sep 26, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.29 | 0.47% | - |
| Sep 25, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.27 | -0.92% | - |
| Sep 24, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.31 | -0.91% | - |
| Sep 23, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.35 | -1.79% | - |
| Sep 22, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.43 | 0.45% | - |
| Sep 19, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.41 | 0.45% | - |
| Sep 18, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.39 | 0.91% | - |
| Sep 17, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.35 | -0.90% | - |
| Sep 16, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.39 | - | - |
| Sep 15, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.39 | -0.90% | - |
| Sep 12, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.43 | - | - |
| Sep 11, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.43 | -2.19% | - |
| Sep 10, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.53 | -1.30% | - |
| Sep 9, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.59 | -1.70% | - |
| Sep 8, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.67 | 0.86% | - |
| Sep 5, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.63 | -2.10% | - |
| Sep 4, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.73 | 0.85% | - |
| Sep 3, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.69 | -5.60% | - |
| Sep 2, 2025 | 4.76 | 5.00 | 4.76 | 5.00 | 4.97 | 5.04% | 205 |
| Sep 1, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.73 | -0.83% | - |
| Aug 29, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.77 | -0.41% | - |
| Aug 28, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.76 | 0.42% | - |
| Aug 27, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.74 | - | - |
| Aug 26, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.74 | 0.42% | - |
| Aug 25, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.72 | -0.42% | - |
| Aug 22, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.74 | 1.27% | - |
| Aug 21, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.68 | -1.25% | - |
| Aug 20, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.74 | - | - |
| Aug 19, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.74 | 1.27% | - |
| Aug 18, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.68 | -2.07% | - |
| Aug 15, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.78 | -0.82% | - |