DIC Corporation (FRA:DPN)
Germany
· Delayed Price · Currency is EUR 20.40
-0.20 (-0.97%)
At close: Dec 3, 2025
DIC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | - |
| Dec 3, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% | - |
| Dec 2, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.96% | - |
| Dec 1, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -1.89% | - |
| Nov 28, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.95% | - |
| Nov 27, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Nov 26, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | - |
| Nov 25, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.97% | - |
| Nov 24, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | - |
| Nov 21, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Nov 20, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Nov 19, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% | - |
| Nov 18, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -2.83% | - |
| Nov 17, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Nov 14, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Nov 13, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 1.92% | - |
| Nov 12, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Nov 11, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.97% | - |
| Nov 10, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Nov 7, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Nov 6, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | - |
| Nov 5, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | - |
| Nov 4, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Nov 3, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Oct 31, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.00% | - |
| Oct 30, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.99% | - |
| Oct 29, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Oct 28, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -2.88% | - |
| Oct 27, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.97% | - |
| Oct 24, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Oct 23, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Oct 22, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | - |
| Oct 21, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Oct 20, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | - |
| Oct 17, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| Oct 16, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Oct 15, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 2.00% | - |
| Oct 14, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 3.09% | - |
| Oct 13, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -3.96% | - |
| Oct 10, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -2.88% | - |
| Oct 9, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.95% | - |
| Oct 8, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Oct 7, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | - |
| Oct 6, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.95% | - |
| Oct 3, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | - |
| Oct 2, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.97% | - |
| Oct 1, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.96% | - |
| Sep 30, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Sep 29, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -1.89% | - |
| Sep 26, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 1.92% | - |
| Sep 25, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Sep 24, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.97% | - |
| Sep 23, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.96% | - |
| Sep 22, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.97% | - |
| Sep 19, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.96% | - |
| Sep 18, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.97% | - |
| Sep 17, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.90% | - |
| Sep 16, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Sep 15, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.94% | - |
| Sep 12, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.95% | - |
| Sep 11, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Sep 10, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.94% | - |
| Sep 9, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Sep 8, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 1.92% | - |
| Sep 5, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.97% | - |
| Sep 4, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | 300 |
| Sep 3, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.90% | - |
| Sep 2, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 3.96% | - |
| Sep 1, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.00% | - |
| Aug 29, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Aug 28, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Aug 27, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.99% | - |
| Aug 26, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -1.94% | - |
| Aug 25, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | - |
| Aug 22, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Aug 21, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 3.55% | - |
| Aug 20, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 1.55% | - |
| Aug 19, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 1.57% | - |
| Aug 18, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -0.52% | - |
| Aug 15, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |
| Aug 14, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 2.13% | - |
| Aug 13, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 1.62% | - |
| Aug 12, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 3.35% | - |
| Aug 11, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.56% | - |
| Aug 8, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 3.45% | - |
| Aug 7, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -1.14% | - |
| Aug 6, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Aug 5, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 1.15% | - |
| Aug 4, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Aug 1, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Jul 31, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 1.16% | - |
| Jul 30, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.58% | - |
| Jul 29, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.59% | - |
| Jul 28, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.59% | - |
| Jul 25, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -1.74% | - |
| Jul 24, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.18% | - |
| Jul 23, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 2.41% | - |
| Jul 22, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.60% | - |
| Jul 21, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Jul 18, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |