UK markets close in 7 hours 14 minutes

Denka Co Ltd (DIK.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
13.90+0.20 (+1.46%)
As of 08:04AM CEST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202413.9013.9013.9013.9013.9019
02 May 202413.7013.7013.7013.7013.70-
30 Apr 202413.8013.8013.8013.8013.80-
29 Apr 202413.6013.6013.6013.6013.60-
26 Apr 202413.5013.5013.5013.5013.50-
25 Apr 202413.6013.6013.6013.6013.60-
24 Apr 202413.5013.5013.5013.5013.50-
23 Apr 202413.7013.7013.7013.7013.70-
22 Apr 202413.6013.6013.6013.6013.60-
19 Apr 202413.4013.4013.4013.4013.40-
18 Apr 202413.4013.4013.4013.4013.40-
17 Apr 202413.3013.3013.3013.3013.30-
16 Apr 202414.0014.0014.0014.0014.00-
15 Apr 202414.1014.1014.1014.1014.10-
12 Apr 202414.2014.2014.2014.2014.20-
11 Apr 202414.1014.1014.1014.1014.10-
10 Apr 202414.2014.2014.2014.2014.20-
09 Apr 202414.1014.1014.1014.1014.10-
08 Apr 202414.1014.1014.1014.1014.10-
05 Apr 202414.1014.1014.1014.1014.10-
04 Apr 202413.9013.9013.9013.9013.90-
03 Apr 202414.0014.0014.0014.0014.00-
02 Apr 202414.2014.2014.2014.2014.20-
28 Mar 202414.2014.2014.2014.2014.20-
28 Mar 202440 Dividend
27 Mar 202414.7014.7014.7014.70-25.30-
26 Mar 202414.6014.6014.6014.60-25.13-
25 Mar 202414.9014.9014.9014.90-25.64-
22 Mar 202414.9014.9014.9014.90-25.64-
21 Mar 202414.8014.8014.8014.80-25.47-
20 Mar 202414.7014.7014.7014.70-25.30-
19 Mar 202414.7014.7014.7014.70-25.30-
18 Mar 202414.5014.5014.5014.50-24.96-
15 Mar 202414.7014.7014.7014.70-25.30-
14 Mar 202414.6014.6014.6014.60-25.13-
13 Mar 202414.5014.5014.5014.50-24.96-
12 Mar 202414.7014.7014.7014.70-25.30-
11 Mar 202414.9014.9014.9014.90-25.64-
08 Mar 202415.0015.0015.0015.00-25.82-
07 Mar 202414.8014.8014.8014.80-25.47-
06 Mar 202414.7014.7014.7014.70-25.30-
05 Mar 202414.6014.6014.6014.60-25.13-
04 Mar 202414.9014.9014.9014.90-25.64-
01 Mar 202415.0015.0015.0015.00-25.82-
29 Feb 202415.0015.0015.0015.00-25.82-
28 Feb 202415.1015.1015.1015.10-25.99-
27 Feb 202415.1015.1015.1015.10-25.99-
26 Feb 202415.2015.2015.2015.20-26.16-
23 Feb 202415.3015.3015.3015.30-26.33-
22 Feb 202415.3015.3015.3015.30-26.33-
21 Feb 202415.3015.3015.3015.30-26.33-
20 Feb 202415.4015.4015.4015.40-26.50-
19 Feb 202415.4015.4015.4015.40-26.50-
16 Feb 202415.5015.5015.5015.50-26.68-
15 Feb 202415.1015.1015.1015.10-25.99-
14 Feb 202415.2015.2015.2015.20-26.16-
13 Feb 202415.5015.5015.5015.50-26.68-
12 Feb 202414.9014.9014.9014.90-25.64-
09 Feb 202415.1015.1015.1015.10-25.99-
08 Feb 202415.2015.2015.2015.20-26.16-
07 Feb 202414.5014.5014.5014.50-24.96-
06 Feb 202415.8015.8015.8015.80-27.19-
05 Feb 202416.0016.0016.0016.00-27.54-
02 Feb 202416.0016.0016.0016.00-27.54-
01 Feb 202416.0016.0016.0016.00-27.54-
31 Jan 202416.0016.0016.0016.00-27.54-
30 Jan 202415.8015.8015.8015.80-27.19-
29 Jan 202415.8015.8015.8015.80-27.19-
26 Jan 202415.8015.8015.8015.80-27.19-
25 Jan 202415.8015.8015.8015.80-27.19-
24 Jan 202415.7015.7015.7015.70-27.02-
23 Jan 202415.7015.7015.7015.70-27.02-
22 Jan 202415.8015.8015.8015.80-27.19-
19 Jan 202415.5015.5015.5015.50-26.68-
18 Jan 202415.5015.5015.5015.50-26.68-
17 Jan 202415.6015.6015.6015.60-26.85-
16 Jan 202415.9015.9015.9015.90-27.37-
15 Jan 202415.9015.9015.9015.90-27.37-
12 Jan 202415.9015.9015.9015.90-27.37-
11 Jan 202416.2016.2016.2016.20-27.88-
10 Jan 202416.1016.1016.1016.10-27.71-
09 Jan 202416.2016.2016.2016.20-27.88-
08 Jan 202416.0016.0016.0016.00-27.54-
05 Jan 202416.1016.1016.1016.10-27.71-
04 Jan 202416.0016.0016.0016.00-27.54-
03 Jan 202415.9015.9015.9015.90-27.37-
02 Jan 202415.9015.9015.9015.90-27.37-
29 Dec 202315.8015.8015.7015.70-27.02-
28 Dec 202315.8015.8015.8015.80-27.19-
27 Dec 202315.7015.7015.7015.70-27.02-
22 Dec 202315.5015.5015.5015.50-26.68-
21 Dec 202315.4015.4015.4015.40-26.50-
20 Dec 202315.2015.2015.2015.20-26.16-
19 Dec 202315.3015.3015.3015.30-26.33-
18 Dec 202315.3015.3015.3015.30-26.33-
15 Dec 202315.4015.4015.4015.40-26.50-
14 Dec 202315.3015.3015.3015.30-26.33-
13 Dec 202315.3015.3015.3015.30-26.33-
12 Dec 202315.6015.6015.6015.60-26.85-
11 Dec 202315.8015.8015.8015.80-27.19-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...