Decisive Dividend Corporation (FRA:PC9)
Germany · Delayed Price · Currency is EUR 5.40
-0.12 (-2.21%)
At close: Jul 31, 2026
FRA:PC9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -2.21% | - |
| Jul 30, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.52 | 0.91% | - |
| Jul 29, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.47 | -1.79% | - |
| Jul 28, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.57 | 2.75% | - |
| Jul 27, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.42 | 1.87% | - |
| Jul 24, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.32 | 0.94% | - |
| Jul 23, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.27 | -1.85% | - |
| Jul 22, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.37 | - | - |
| Jul 21, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.37 | -2.70% | - |
| Jul 20, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.52 | -0.89% | - |
| Jul 17, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.57 | -2.61% | - |
| Jul 16, 2026 | 5.55 | 5.75 | 5.55 | 5.75 | 5.72 | 4.55% | 100 |
| Jul 15, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.47 | -0.90% | - |
| Jul 14, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.52 | 0.91% | - |
| Jul 13, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.47 | -1.79% | - |
| Jul 10, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.57 | 0.90% | - |
| Jul 9, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.52 | -0.89% | - |
| Jul 8, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.57 | -0.88% | - |
| Jul 7, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.62 | -0.88% | - |
| Jul 6, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.67 | 0.88% | - |
| Jul 3, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.62 | -0.88% | - |
| Jul 2, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.67 | - | - |
| Jul 1, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.67 | - | - |
| Jun 30, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.67 | 1.38% | - |
| Jun 29, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.59 | - | - |
| Jun 26, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.59 | 1.80% | - |
| Jun 25, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.50 | -13.28% | - |
| Jun 24, 2026 | 5.60 | 6.40 | 5.60 | 6.40 | 6.34 | 14.29% | 100 |
| Jun 23, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.54 | - | - |
| Jun 22, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.54 | -0.88% | - |
| Jun 19, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.59 | 0.89% | - |
| Jun 18, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.54 | - | - |
| Jun 17, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.54 | -1.75% | - |
| Jun 16, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.64 | 0.88% | - |
| Jun 15, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.59 | - | - |
| Jun 12, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.59 | 1.80% | - |
| Jun 11, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.50 | - | - |
| Jun 10, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.50 | -0.89% | - |
| Jun 9, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.54 | - | - |
| Jun 8, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.54 | -0.88% | - |
| Jun 5, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.59 | -0.88% | - |
| Jun 4, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.64 | -9.52% | - |
| Jun 3, 2026 | 5.45 | 6.30 | 5.45 | 6.30 | 6.24 | 15.60% | 180 |
| Jun 2, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.40 | -0.91% | - |
| Jun 1, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.45 | - | - |
| May 29, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.45 | 0.51% | - |
| May 28, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.42 | -4.35% | - |
| May 27, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.66 | -8.00% | - |
| May 26, 2026 | 5.50 | 6.25 | 5.50 | 6.25 | 6.16 | 15.74% | 30 |
| May 25, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.32 | 1.89% | - |