tiprankstipranks
DCC PLC (DE:DCC)
FRANKFURT:DCC
Germany Market
DCC
DCC plc
RESEARCH TOOLSreports

DCC plc (DCC) Historical Prices

2 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 05, 2026
68.50
68.50
68.50
68.50
68.50
+0.74%
0
0.00
Jun 04, 2026
68.00
68.00
68.00
68.00
68.00
-0.73%
0
0.00
Jun 03, 2026
68.50
68.50
68.50
68.50
68.50
+0.74%
0
0.00
Jun 02, 2026
68.00
68.00
68.00
68.00
68.00
-0.73%
0
0.00
Jun 01, 2026
68.50
68.50
68.50
68.50
68.50
-0.72%
0
0.00
May 29, 2026
69.00
69.00
69.00
69.00
69.00
0.00%
0
0.00
May 28, 2026
69.00
69.00
69.00
69.00
69.00
-1.85%
0
0.00
May 27, 2026
72.00
72.00
72.00
72.00
70.30
0.00%
4
0.16
May 26, 2026
70.50
72.00
70.50
72.00
70.30
+2.13%
116
5.05
May 25, 2026
70.50
70.50
70.50
70.50
68.84
+0.71%
0
0.00
May 22, 2026
70.00
70.00
70.00
70.00
68.35
0.00%
0
0.00
May 21, 2026
70.00
70.00
70.00
70.00
68.35
+0.72%
0
0.00
May 20, 2026
69.50
69.50
69.50
69.50
67.86
-0.71%
0
0.00
May 19, 2026
67.50
70.00
67.50
70.00
68.35
+3.70%
335
12.85
May 18, 2026
66.50
67.50
66.50
67.50
65.91
0.00%
20
0.78
May 15, 2026
67.50
67.50
67.50
67.50
65.91
+2.27%
0
0.00
May 14, 2026
66.00
66.00
66.00
66.00
64.44
+1.54%
0
0.00
May 13, 2026
65.00
65.00
65.00
65.00
63.47
-0.76%
0
0.00
May 12, 2026
65.50
65.50
65.50
65.50
63.96
0.00%
0
0.00
May 11, 2026
65.50
65.50
65.50
65.50
63.96
-2.96%
0
0.00
May 08, 2026
65.50
67.50
65.50
67.50
65.91
+2.27%
16
0.63
May 07, 2026
66.00
66.00
66.00
66.00
64.44
-0.75%
0
0.00
May 06, 2026
65.00
66.50
65.00
66.50
64.93
+0.76%
100
4.18
May 05, 2026
66.00
66.00
66.00
66.00
64.44
0.00%
0
0.00
May 04, 2026
66.00
66.00
66.00
66.00
64.44
-1.49%
0
0.00
May 01, 2026
67.00
67.00
67.00
67.00
65.42
0.00%
0
0.00
Apr 30, 2026
67.00
67.00
67.00
67.00
65.42
-4.96%
0
0.00
Apr 29, 2026
61.00
70.50
61.00
70.50
68.84
+18.49%
400
22.76
Apr 28, 2026
59.50
59.50
59.50
59.50
58.10
+0.85%
0
0.00
Apr 27, 2026
59.00
59.00
59.00
59.00
57.61
+0.85%
0
0.00
Apr 24, 2026
58.50
58.50
58.50
58.50
57.12
-0.85%
0
0.00
Apr 23, 2026
59.00
59.00
59.00
59.00
57.61
-1.67%
0
0.00
Apr 22, 2026
60.00
60.00
60.00
60.00
58.59
+0.84%
0
0.00
Apr 21, 2026
59.50
59.50
59.50
59.50
58.10
0.00%
0
0.00
Apr 20, 2026
59.50
59.50
59.50
59.50
58.10
+0.85%
0
0.00
Apr 17, 2026
59.00
59.00
59.00
59.00
57.61
+2.61%
0
0.00
Apr 16, 2026
57.50
57.50
57.50
57.50
56.14
-0.86%
0
0.00
Apr 15, 2026
58.00
58.00
58.00
58.00
56.63
+0.87%
0
0.00
Apr 14, 2026
57.50
57.50
57.50
57.50
56.14
-0.86%
0
0.00
Apr 13, 2026
58.00
58.00
58.00
58.00
56.63
0.00%
0
0.00
Apr 10, 2026
57.00
58.00
57.00
58.00
56.63
+3.57%
55
2.00
Apr 09, 2026
56.00
56.00
56.00
56.00
54.68
+4.67%
0
0.00
Apr 08, 2026
53.50
53.50
53.50
53.50
52.24
-5.31%
0
0.00
Apr 07, 2026
54.00
56.50
54.00
56.50
55.17
+5.61%
10
0.37
Apr 06, 2026
53.50
53.50
53.50
53.50
52.24
0.00%
0
0.00
Apr 03, 2026
53.50
53.50
53.50
53.50
52.24
0.00%
0
0.00
Apr 02, 2026
53.50
53.50
53.50
53.50
52.24
+2.89%
0
0.00
Apr 01, 2026
52.00
52.00
52.00
52.00
50.77
0.00%
0
0.00
Mar 31, 2026
52.00
52.00
52.00
52.00
50.77
0.00%
0
0.00
Mar 30, 2026
52.00
52.00
52.00
52.00
50.77
-4.59%
0
0.00
Rows:
50