DCI Database for Commerce and Industry AG (FRA:DCIK)
Germany
· Delayed Price · Currency is EUR 5.65
-0.35 (-5.83%)
Dec 5, 2025, 8:56 AM CET
FRA:DCIK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.65 | 5.90 | 5.65 | 5.90 | 5.90 | -1.67% | 100 |
| Dec 4, 2025 | 5.65 | 6.05 | 5.65 | 6.00 | 6.00 | 5.26% | 488 |
| Dec 3, 2025 | 5.65 | 7.60 | 5.65 | 5.70 | 5.70 | 0.88% | 1 |
| Dec 2, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 2.73% | - |
| Dec 1, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Nov 28, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 7 |
| Nov 27, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -5.17% | 3 |
| Nov 26, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 100 |
| Nov 25, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Nov 24, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 4 |
| Nov 21, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Nov 20, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 5.45% | - |
| Nov 19, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Nov 18, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.90% | - |
| Nov 17, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.91% | 14 |
| Nov 14, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Nov 13, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -12.00% | - |
| Nov 12, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | 946 |
| Nov 11, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Nov 10, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -1.57% | - |
| Nov 7, 2025 | 6.25 | 6.35 | 6.25 | 6.35 | 6.35 | 1.60% | 200 |
| Nov 6, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Nov 5, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Nov 4, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Nov 3, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Oct 31, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Oct 30, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Oct 29, 2025 | 6.30 | 6.30 | 6.25 | 6.25 | 6.25 | -0.79% | 960 |
| Oct 28, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Oct 27, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 6 |
| Oct 24, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -10.00% | - |
| Oct 23, 2025 | 6.30 | 7.00 | 6.30 | 7.00 | 7.00 | 11.11% | 450 |
| Oct 22, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.80% | - |
| Oct 21, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -2.34% | - |
| Oct 20, 2025 | 6.25 | 6.50 | 6.25 | 6.40 | 6.40 | -3.76% | 773 |
| Oct 17, 2025 | 6.85 | 6.85 | 6.65 | 6.65 | 6.65 | -2.92% | 332 |
| Oct 16, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -5.52% | - |
| Oct 15, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -14.20% | - |
| Oct 14, 2025 | 6.80 | 8.45 | 6.80 | 8.45 | 8.45 | 24.26% | 9 |
| Oct 13, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 7 |
| Oct 10, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Oct 9, 2025 | 6.75 | 7.00 | 6.75 | 6.80 | 6.80 | -1.45% | 12 |
| Oct 8, 2025 | 6.90 | 8.00 | 6.90 | 6.90 | 6.90 | -13.21% | 893 |
| Oct 7, 2025 | 6.65 | 8.00 | 6.65 | 7.95 | 7.95 | 16.91% | 190 |
| Oct 6, 2025 | 8.50 | 9.50 | 6.80 | 6.80 | 6.80 | -20.00% | 1,350 |
| Oct 3, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -9.57% | - |
| Oct 2, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 26.17% | 245 |
| Oct 1, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -3.25% | - |
| Sep 30, 2025 | 10.80 | 10.80 | 7.70 | 7.70 | 7.70 | -32.46% | 2,031 |
| Sep 29, 2025 | 8.40 | 11.50 | 8.40 | 11.40 | 11.40 | 101.77% | 3,769 |