DCC plc (FRA:DCC)
Germany
· Delayed Price · Currency is EUR 56.50
+0.50 (0.89%)
At close: Dec 5, 2025
DCC plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Dec 3, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Dec 2, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Dec 1, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 0.90% | - |
| Nov 28, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - | - |
| Nov 27, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - | - |
| Nov 26, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 0.91% | - |
| Nov 25, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 1.85% | - |
| Nov 24, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -3.57% | - |
| Nov 21, 2025 | 54.00 | 56.00 | 54.00 | 56.00 | 56.00 | 1.82% | 80 |
| Nov 20, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Nov 19, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.21 | -1.79% | - |
| Nov 18, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.20 | - | - |
| Nov 17, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.20 | 1.82% | - |
| Nov 14, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.21 | 1.85% | - |
| Nov 13, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.23 | -0.92% | - |
| Nov 12, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 53.72 | -2.68% | - |
| Nov 11, 2025 | 53.00 | 56.00 | 53.00 | 56.00 | 55.20 | 4.67% | 400 |
| Nov 10, 2025 | 52.50 | 55.00 | 52.50 | 53.50 | 52.73 | 0.94% | 102 |
| Nov 7, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.24 | -1.85% | - |
| Nov 6, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.23 | - | 155 |
| Nov 5, 2025 | 54.50 | 54.50 | 54.00 | 54.00 | 53.23 | -2.70% | 40 |
| Nov 4, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 54.71 | -4.31% | - |
| Nov 3, 2025 | 56.00 | 58.00 | 56.00 | 58.00 | 57.17 | -0.85% | 20 |
| Oct 31, 2025 | 56.00 | 58.50 | 56.00 | 58.50 | 57.66 | 4.46% | 470 |
| Oct 30, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.20 | -0.88% | 128 |
| Oct 29, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 55.69 | -1.74% | - |
| Oct 28, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 56.68 | 0.88% | - |
| Oct 27, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.18 | 1.79% | - |
| Oct 24, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.20 | 0.90% | - |
| Oct 23, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 54.71 | 3.74% | 470 |
| Oct 22, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 52.73 | 0.94% | - |
| Oct 21, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.24 | - | - |
| Oct 20, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.24 | 0.95% | - |
| Oct 17, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 51.75 | -0.94% | - |
| Oct 16, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.24 | -1.85% | - |
| Oct 15, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.23 | -3.57% | - |
| Oct 14, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.20 | - | 100 |
| Oct 13, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.20 | 2.75% | - |
| Oct 10, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 53.72 | -1.80% | - |
| Oct 9, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 54.71 | - | - |
| Oct 8, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 54.71 | - | - |
| Oct 7, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 54.71 | -4.31% | - |
| Oct 6, 2025 | 55.50 | 58.00 | 55.50 | 58.00 | 57.17 | 5.45% | 342 |
| Oct 3, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.21 | - | - |
| Oct 2, 2025 | 54.50 | 57.00 | 54.50 | 55.00 | 54.21 | 2.80% | 9 |
| Oct 1, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 52.73 | - | - |
| Sep 30, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 52.73 | - | - |
| Sep 29, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 52.73 | 0.94% | - |
| Sep 26, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.24 | -1.85% | - |
| Sep 25, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.23 | -0.92% | - |
| Sep 24, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 53.72 | 1.87% | - |
| Sep 23, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 52.73 | - | - |
| Sep 22, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 52.73 | -1.83% | - |
| Sep 19, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 53.72 | 0.93% | - |
| Sep 18, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.23 | 0.93% | - |
| Sep 17, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 52.73 | -4.46% | - |
| Sep 16, 2025 | 54.00 | 56.00 | 54.00 | 56.00 | 55.20 | 1.82% | 3,000 |
| Sep 15, 2025 | 53.50 | 55.00 | 53.50 | 55.00 | 54.21 | -4.35% | - |
| Sep 12, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 56.68 | 1.77% | 150 |
| Sep 11, 2025 | 53.50 | 56.50 | 53.50 | 56.50 | 55.69 | 6.60% | 19 |
| Sep 10, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.24 | -0.93% | - |
| Sep 9, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 52.73 | -0.93% | - |
| Sep 8, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.23 | - | 1,350 |
| Sep 5, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.23 | 0.93% | - |
| Sep 4, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 52.73 | 0.94% | - |
| Sep 3, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.24 | -1.85% | - |
| Sep 2, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.23 | 0.93% | - |
| Sep 1, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 52.73 | - | - |
| Aug 29, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 52.73 | 0.94% | - |
| Aug 28, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.24 | - | - |
| Aug 27, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.24 | -3.64% | - |
| Aug 26, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.21 | - | - |
| Aug 25, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.21 | 0.92% | - |
| Aug 22, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 53.72 | - | - |
| Aug 21, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 53.72 | -0.91% | - |
| Aug 20, 2025 | 54.50 | 55.00 | 54.50 | 55.00 | 54.21 | 2.80% | 50 |
| Aug 19, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 52.73 | - | - |
| Aug 18, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 52.73 | -0.93% | - |
| Aug 15, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.23 | 0.93% | - |
| Aug 14, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 52.73 | - | - |
| Aug 13, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 52.73 | - | - |
| Aug 12, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 52.73 | - | - |
| Aug 11, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 52.73 | - | - |
| Aug 8, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 52.73 | 1.90% | - |
| Aug 7, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 51.75 | -0.94% | - |
| Aug 6, 2025 | 52.50 | 53.00 | 52.50 | 53.00 | 52.24 | - | - |
| Aug 5, 2025 | 52.50 | 53.00 | 52.50 | 53.00 | 52.24 | - | - |
| Aug 4, 2025 | 52.50 | 53.00 | 52.50 | 53.00 | 52.24 | - | - |
| Aug 1, 2025 | 54.00 | 54.00 | 53.00 | 53.00 | 52.24 | -2.75% | 120 |
| Jul 31, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 53.72 | -3.54% | 80 |
| Jul 30, 2025 | 54.50 | 56.50 | 54.50 | 56.50 | 55.69 | 5.61% | 1 |
| Jul 29, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 52.73 | -0.93% | - |
| Jul 28, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.23 | -0.92% | - |
| Jul 25, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 53.72 | -0.91% | - |
| Jul 24, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.21 | 0.92% | - |
| Jul 23, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 53.72 | -0.91% | - |
| Jul 22, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.21 | 1.85% | - |
| Jul 21, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.23 | 0.93% | - |
| Jul 18, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 52.73 | - | - |