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 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 |
| Sep 26, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -4.24% | - |
| Sep 25, 2025 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | - | 445 |
| Sep 24, 2025 | 5.45 | 5.90 | 5.45 | 5.90 | 5.90 | 8.26% | 274 |
| Sep 23, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Sep 22, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Sep 19, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -6.03% | - |
| Sep 18, 2025 | 5.45 | 5.80 | 5.45 | 5.80 | 5.80 | 4.50% | 200 |
| Sep 17, 2025 | 5.20 | 5.60 | 5.20 | 5.55 | 5.55 | -0.89% | 752 |
| Sep 16, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -3.45% | 150 |
| Sep 15, 2025 | 5.10 | 5.80 | 5.10 | 5.80 | 5.80 | 12.62% | 500 |
| Sep 12, 2025 | 4.80 | 5.15 | 4.80 | 5.15 | 5.15 | -14.17% | 100 |
| Sep 11, 2025 | 4.80 | 6.00 | 4.80 | 6.00 | 6.00 | 16.50% | 340 |
| Sep 10, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 7.29% | 400 |
| Sep 9, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -5.88% | - |
| Sep 8, 2025 | 4.50 | 5.10 | 4.50 | 5.10 | 5.10 | 4.08% | 500 |
| Sep 5, 2025 | 4.50 | 4.90 | 4.50 | 4.90 | 4.90 | 8.89% | 200 |
| Sep 4, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Sep 3, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Sep 2, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 1.35% | - |
| Sep 1, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | - |
| Aug 29, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -1.33% | - |
| Aug 28, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -2.17% | - |
| Aug 27, 2025 | 4.40 | 4.70 | 4.40 | 4.60 | 4.60 | 3.60% | 357 |
| Aug 26, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | - |
| Aug 25, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -1.33% | - |
| Aug 22, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -7.02% | - |
| Aug 21, 2025 | 4.44 | 4.84 | 4.44 | 4.84 | 4.84 | 7.56% | 200 |
| Aug 20, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -3.02% | - |
| Aug 19, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -1.28% | 150 |
| Aug 18, 2025 | 4.50 | 4.80 | 4.50 | 4.70 | 4.70 | - | 600 |
| Aug 15, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -2.08% | 375 |
| Aug 14, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Aug 13, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Aug 12, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Aug 11, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Aug 8, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 650 |
| Aug 7, 2025 | 4.50 | 4.86 | 4.50 | 4.80 | 4.80 | 6.67% | 650 |
| Aug 6, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Aug 5, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Aug 4, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -7.41% | - |
| Aug 1, 2025 | 4.96 | 4.96 | 4.86 | 4.86 | 4.86 | -2.02% | 600 |
| Jul 31, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.80% | 2 |
| Jul 30, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -6.54% | - |
| Jul 29, 2025 | 4.96 | 5.35 | 4.96 | 5.35 | 5.35 | 7.00% | 14 |
| Jul 28, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jul 25, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 5 |
| Jul 24, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2.04% | - |
| Jul 23, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -2.00% | - |
| Jul 22, 2025 | 4.80 | 5.00 | 4.80 | 5.00 | 5.00 | -3.85% | 900 |
| Jul 21, 2025 | 4.84 | 5.20 | 4.84 | 5.20 | 5.20 | 8.33% | 200 |
| Jul 18, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -2.04% | - |