Dauch Corporation (LON:DCH)
London · Delayed Price · Currency is GBP · Price in GBX 492.00
+2.00 (0.41%)
Jun 3, 2026, 4:35 PM GMT
LON:DCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 475.20 | 485.50 | 461.90 | 485.50 | - | -0.92% | 2,306 |
| Jun 2, 2026 | 462.00 | 492.00 | 448.00 | 490.00 | 490.00 | 4.70% | 10,815 |
| Jun 1, 2026 | 515.00 | 515.00 | 462.00 | 468.00 | 468.00 | -6.40% | 10,443 |
| May 29, 2026 | 520.00 | 520.00 | 480.00 | 500.00 | 500.00 | -0.99% | 6,575 |
| May 28, 2026 | 500.00 | 530.00 | 444.10 | 505.00 | 505.00 | - | 27,422 |
| May 27, 2026 | 498.00 | 510.00 | 467.60 | 505.00 | 505.00 | 4.77% | 10,682 |
| May 26, 2026 | 498.00 | 500.00 | 460.00 | 482.00 | 482.00 | 0.84% | 14,930 |
| May 22, 2026 | 448.00 | 480.32 | 433.20 | 478.00 | 478.00 | 9.63% | 16,032 |
| May 21, 2026 | 424.00 | 445.10 | 420.80 | 436.00 | 436.00 | 2.35% | 15,114 |
| May 20, 2026 | 430.00 | 450.00 | 410.00 | 426.00 | 426.00 | -5.33% | 6,127 |
| May 19, 2026 | 498.00 | 500.00 | 432.00 | 450.00 | 450.00 | -5.86% | 7,273 |
| May 18, 2026 | 462.00 | 494.00 | 462.00 | 478.00 | 478.00 | -1.65% | 7,391 |
| May 15, 2026 | 530.00 | 530.00 | 481.50 | 486.00 | 486.00 | -3.76% | 7,654 |
| May 14, 2026 | 480.00 | 515.00 | 476.75 | 505.00 | 505.00 | 4.77% | 8,462 |
| May 13, 2026 | 458.00 | 498.00 | 456.20 | 482.00 | 482.00 | 1.05% | 9,814 |
| May 12, 2026 | 505.00 | 505.00 | 464.00 | 477.00 | 477.00 | -5.54% | 4,665 |
| May 11, 2026 | 498.00 | 525.00 | 461.25 | 505.00 | 505.00 | 5.21% | 24,235 |
| May 8, 2026 | 446.00 | 490.00 | 408.00 | 480.00 | 480.00 | 12.68% | 19,443 |
| May 7, 2026 | 412.00 | 440.00 | 410.40 | 426.00 | 426.00 | -0.47% | 11,468 |
| May 6, 2026 | 390.00 | 432.00 | 390.00 | 428.00 | 428.00 | 7.00% | 24,724 |
| May 5, 2026 | 412.00 | 418.00 | 390.00 | 400.00 | 400.00 | -3.38% | 5,234 |
| May 1, 2026 | 440.00 | 440.00 | 403.90 | 414.00 | 414.00 | -1.43% | 3,873 |
| Apr 30, 2026 | 414.00 | 426.00 | 395.50 | 420.00 | 420.00 | -0.47% | 5,566 |
| Apr 29, 2026 | 440.00 | 440.00 | 415.41 | 422.00 | 422.00 | -0.94% | 14,940 |
| Apr 28, 2026 | 442.00 | 442.00 | 405.52 | 426.00 | 426.00 | -3.18% | 7,608 |
| Apr 27, 2026 | 440.00 | 446.00 | 415.20 | 440.00 | 440.00 | 1.85% | 5,097 |
| Apr 24, 2026 | 448.00 | 452.00 | 410.60 | 432.00 | 432.00 | 0.93% | 10,152 |
| Apr 23, 2026 | 416.00 | 430.00 | 398.00 | 428.00 | 428.00 | -0.93% | 13,176 |
| Apr 22, 2026 | 450.00 | 454.00 | 423.50 | 432.00 | 432.00 | -4.85% | 14,010 |
| Apr 21, 2026 | 442.00 | 466.00 | 430.00 | 454.00 | 454.00 | 1.34% | 21,420 |
| Apr 20, 2026 | 462.00 | 462.00 | 418.00 | 448.00 | 448.00 | - | 15,451 |
| Apr 17, 2026 | 440.00 | 458.00 | 409.98 | 448.00 | 448.00 | 4.67% | 27,198 |
| Apr 16, 2026 | 426.00 | 446.00 | 415.00 | 428.00 | 428.00 | -0.47% | 7,988 |
| Apr 15, 2026 | 468.00 | 468.00 | 416.00 | 430.00 | 430.00 | -4.87% | 48,225 |
| Apr 14, 2026 | 474.00 | 474.00 | 437.00 | 452.00 | 452.00 | 4.15% | 11,183 |
| Apr 13, 2026 | 434.00 | 444.00 | 420.00 | 434.00 | 434.00 | -0.46% | 35,974 |
| Apr 10, 2026 | 430.00 | 442.00 | 404.00 | 436.00 | 436.00 | 0.93% | 21,971 |
| Apr 9, 2026 | 430.00 | 450.00 | 424.00 | 432.00 | 432.00 | -3.57% | 24,578 |
| Apr 8, 2026 | 444.00 | 474.00 | 440.00 | 448.00 | 448.00 | 5.66% | 61,879 |
| Apr 7, 2026 | 430.00 | 450.00 | 402.00 | 424.00 | 424.00 | -5.78% | 26,101 |
| Apr 2, 2026 | 452.00 | 460.00 | 430.00 | 450.00 | 450.00 | -0.88% | 17,613 |
| Apr 1, 2026 | 430.00 | 464.00 | 408.00 | 454.00 | 454.00 | 6.07% | 45,273 |
| Mar 31, 2026 | 406.00 | 430.00 | 394.00 | 428.00 | 428.00 | 2.39% | 62,638 |
| Mar 30, 2026 | 436.00 | 436.00 | 404.00 | 418.00 | 418.00 | -2.79% | 18,952 |
| Mar 27, 2026 | 434.00 | 452.00 | 422.22 | 430.00 | 430.00 | -1.83% | 30,259 |
| Mar 26, 2026 | 432.00 | 448.00 | 418.77 | 438.00 | 438.00 | 0.46% | 26,415 |
| Mar 25, 2026 | 444.00 | 458.00 | 408.00 | 436.00 | 436.00 | 2.83% | 23,195 |
| Mar 24, 2026 | 408.00 | 426.00 | 408.00 | 424.00 | 424.00 | 0.95% | 45,050 |
| Mar 23, 2026 | 390.00 | 426.00 | 386.00 | 420.00 | 420.00 | 5.53% | 356,140 |
| Mar 20, 2026 | 392.00 | 410.00 | 392.00 | 398.00 | 398.00 | 1.53% | 146,334 |