DCI Database for Commerce and Industry AG(DE:DCIK)
€5.00+-0.80 (+0.00%)
DE:DCIK
DCI Database for Commerce and Industry AG historical prices
€5.00
At close:+-0.80 (+0.00%)
DCI Database for Commerce and Industry AG (DCIK) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 5.10 | 6.00 | 5.10 | 5.80 | 5.80 | +16.00% | 182 | 1.55 |
| Nov 06, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -13.79% | 0 | 0.00 |
| Nov 05, 2026 | 5.00 | 5.80 | 5.00 | 5.80 | 5.80 | -3.33% | 300 | 2.66 |
| Nov 04, 2026 | 5.80 | 6.00 | 5.80 | 6.00 | 6.00 | +7.14% | 200 | 1.72 |
| Nov 03, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 5.20 | 5.60 | 5.20 | 5.60 | 5.60 | +12.00% | 100 | 0.87 |
| Oct 30, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -3.85% | 0 | 0.00 |
| Oct 29, 2026 | 4.70 | 5.20 | 4.70 | 5.20 | 5.20 | -7.14% | 50 | 0.42 |
| Oct 28, 2026 | 5.80 | 5.80 | 5.60 | 5.60 | 5.60 | 0.00% | 611 | 5.41 |
| Oct 27, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.00% | 0 | 0.00 |
| Oct 26, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.00% | 0 | 0.00 |
| Oct 21, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.00% | 0 | 0.00 |
| Oct 20, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -3.45% | 0 | 0.00 |
| Oct 19, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -3.33% | 150 | 1.20 |
| Oct 16, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -3.23% | 0 | 0.00 |
| Oct 15, 2026 | 6.10 | 6.20 | 6.10 | 6.20 | 6.20 | +10.71% | 156 | 1.27 |
| Oct 14, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -5.08% | 0 | 0.00 |
| Oct 13, 2026 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | 0.00% | 300 | 2.55 |
| Oct 12, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | +5.36% | 0 | 0.00 |
| Oct 08, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -5.08% | 0 | 0.00 |
| Oct 07, 2026 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | +1.72% | 500 | 4.01 |
| Oct 06, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.00% | 0 | 0.00 |
| Oct 05, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | +3.57% | 0 | 0.00 |
| Oct 02, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -3.45% | 0 | 0.00 |
| Oct 01, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.00% | 400 | 3.30 |
| Sep 30, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.00% | 0 | 0.00 |
| Sep 29, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.00% | 0 | 0.00 |
| Sep 28, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -9.38% | 0 | 0.00 |
| Sep 25, 2026 | 5.80 | 6.40 | 5.80 | 6.40 | 6.40 | +10.34% | 100 | 0.76 |
| Sep 24, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -7.94% | 0 | 0.00 |
| Sep 22, 2026 | 5.80 | 6.50 | 5.80 | 6.30 | 6.30 | +5.88% | 107 | 0.82 |
| Sep 21, 2026 | 5.80 | 5.95 | 5.80 | 5.95 | 5.95 | -0.83% | 3 | 0.02 |
| Sep 18, 2026 | 6.50 | 6.50 | 6.00 | 6.00 | 6.00 | +17.65% | 107 | 0.83 |
| Sep 17, 2026 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | -7.27% | 100 | 0.79 |
| Sep 16, 2026 | 5.75 | 5.75 | 5.50 | 5.50 | 5.50 | 0.00% | 400 | 3.30 |
| Sep 15, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -8.33% | 0 | 0.00 |
| Sep 14, 2026 | 5.50 | 6.50 | 5.50 | 6.00 | 6.00 | -13.04% | 80 | 0.67 |
| Sep 11, 2026 | 6.50 | 6.90 | 6.50 | 6.90 | 6.90 | +15.00% | 100 | 0.84 |
| Sep 10, 2026 | 6.60 | 6.60 | 6.00 | 6.00 | 6.00 | -7.69% | 0 | 0.00 |
| Sep 09, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | +2.36% | 0 | 0.00 |
| Sep 08, 2026 | 6.20 | 6.35 | 6.20 | 6.35 | 6.35 | +15.45% | 100 | 0.82 |
| Sep 07, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.00% | 0 | 0.00 |
| Sep 03, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -8.33% | 0 | 0.00 |
| Sep 02, 2026 | 5.50 | 6.00 | 5.50 | 6.00 | 6.00 | +9.09% | 160 | 1.30 |
