DCC plc (DCC.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:19AM CEST
Time period:
22 June 2023 - 22 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| 20 June 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| 19 June 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| 18 June 2024 | 65.00 | 67.00 | 65.00 | 67.00 | 67.00 | 7 |
| 17 June 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 14 June 2024 | 66.00 | 66.00 | 65.50 | 65.50 | 65.50 | - |
| 13 June 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| 12 June 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| 11 June 2024 | 66.00 | 66.00 | 65.50 | 65.50 | 65.50 | - |
| 10 June 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| 07 June 2024 | 66.00 | 66.00 | 65.50 | 65.50 | 65.50 | - |
| 06 June 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| 05 June 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| 04 June 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| 03 June 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| 31 May 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| 30 May 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| 29 May 2024 | 65.50 | 65.50 | 64.50 | 64.50 | 64.50 | 50 |
| 28 May 2024 | 66.00 | 68.00 | 66.00 | 68.00 | 68.00 | 50 |
| 27 May 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| 24 May 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| 23 May 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| 23 May 2024 | 1.3353 Dividend | |||||
| 22 May 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 66.16 | - |
| 21 May 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 66.16 | - |
| 20 May 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 66.65 | - |
| 17 May 2024 | 69.50 | 69.50 | 69.00 | 69.00 | 67.64 | - |
| 16 May 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 67.64 | - |
| 15 May 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 64.69 | - |
| 14 May 2024 | 68.00 | 68.00 | 65.00 | 66.00 | 64.69 | 78 |
| 13 May 2024 | 67.00 | 67.50 | 67.00 | 67.50 | 66.16 | - |
| 10 May 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 65.18 | - |
| 09 May 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 64.69 | - |
| 08 May 2024 | 66.00 | 66.50 | 66.00 | 66.50 | 65.18 | 3 |
| 07 May 2024 | 63.00 | 64.50 | 63.00 | 64.50 | 63.22 | - |
| 06 May 2024 | 63.00 | 63.00 | 60.50 | 60.50 | 59.30 | 500 |
| 03 May 2024 | 63.00 | 63.50 | 63.00 | 63.50 | 62.24 | - |
| 02 May 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 62.24 | - |
| 30 Apr 2024 | 63.50 | 64.00 | 63.50 | 63.50 | 62.24 | 26 |
| 29 Apr 2024 | 63.50 | 64.00 | 63.50 | 64.00 | 62.73 | - |
| 26 Apr 2024 | 62.50 | 64.00 | 62.50 | 64.00 | 62.73 | 46 |
| 25 Apr 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 61.26 | - |
| 24 Apr 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 62.24 | - |
| 23 Apr 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 61.75 | - |
| 22 Apr 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 61.26 | - |
| 19 Apr 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 61.26 | 46 |
| 18 Apr 2024 | 62.50 | 64.00 | 62.50 | 64.00 | 62.73 | 1 |
| 17 Apr 2024 | 62.50 | 63.00 | 62.50 | 63.00 | 61.75 | - |
| 16 Apr 2024 | 64.50 | 64.50 | 64.00 | 64.00 | 62.73 | - |
| 15 Apr 2024 | 64.00 | 64.50 | 64.00 | 64.50 | 63.22 | 2 |
| 12 Apr 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 63.22 | - |
| 11 Apr 2024 | 63.50 | 65.50 | 63.50 | 65.50 | 64.20 | 11 |
| 10 Apr 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 62.24 | - |
| 09 Apr 2024 | 63.00 | 63.50 | 63.00 | 63.50 | 62.24 | - |
| 08 Apr 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 61.26 | - |
| 05 Apr 2024 | 63.50 | 63.50 | 63.00 | 63.00 | 61.75 | - |
| 04 Apr 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 64.69 | - |
| 03 Apr 2024 | 66.00 | 66.50 | 65.50 | 65.50 | 64.20 | - |
| 02 Apr 2024 | 67.00 | 67.00 | 66.50 | 66.50 | 65.18 | - |
| 28 Mar 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 65.18 | - |
| 27 Mar 2024 | 66.00 | 66.50 | 66.00 | 66.50 | 65.18 | - |
| 26 Mar 2024 | 65.50 | 66.00 | 65.50 | 66.00 | 64.69 | - |
| 25 Mar 2024 | 66.00 | 66.00 | 65.50 | 65.50 | 64.20 | - |
| 22 Mar 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 64.69 | - |
| 21 Mar 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 64.20 | - |
| 20 Mar 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 63.71 | - |
| 19 Mar 2024 | 66.00 | 66.00 | 65.50 | 65.50 | 64.20 | - |
| 18 Mar 2024 | 66.00 | 66.50 | 66.00 | 66.50 | 65.18 | - |
| 15 Mar 2024 | 66.00 | 66.50 | 66.00 | 66.50 | 65.18 | - |
| 14 Mar 2024 | 66.00 | 68.00 | 66.00 | 68.00 | 66.65 | 955 |
| 13 Mar 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 64.69 | - |
| 12 Mar 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 64.20 | - |
| 11 Mar 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 64.20 | - |
| 08 Mar 2024 | 65.50 | 68.00 | 65.50 | 68.00 | 66.65 | 150 |
| 07 Mar 2024 | 64.50 | 66.00 | 64.50 | 66.00 | 64.69 | - |
| 06 Mar 2024 | 64.50 | 65.00 | 64.50 | 64.50 | 63.22 | - |
| 05 Mar 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 63.22 | - |
| 04 Mar 2024 | 65.00 | 67.00 | 65.00 | 65.00 | 63.71 | 105 |
| 01 Mar 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 63.71 | - |
| 29 Feb 2024 | 65.50 | 65.50 | 65.00 | 65.00 | 63.71 | - |
| 28 Feb 2024 | 65.50 | 66.00 | 65.50 | 65.50 | 64.20 | - |
| 27 Feb 2024 | 66.00 | 66.50 | 66.00 | 66.00 | 64.69 | 50 |
| 26 Feb 2024 | 68.00 | 68.50 | 68.00 | 68.00 | 66.65 | 48 |
| 23 Feb 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 66.65 | - |
| 22 Feb 2024 | 66.00 | 67.00 | 66.00 | 67.00 | 65.67 | - |
| 21 Feb 2024 | 68.00 | 68.00 | 67.00 | 68.00 | 66.65 | 50 |
| 20 Feb 2024 | 67.00 | 67.50 | 67.00 | 67.50 | 66.16 | - |
| 19 Feb 2024 | 66.50 | 66.50 | 66.00 | 66.00 | 64.69 | - |
| 16 Feb 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 63.71 | - |
| 15 Feb 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 64.20 | - |
| 14 Feb 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 63.71 | - |
| 13 Feb 2024 | 66.00 | 66.00 | 64.00 | 66.00 | 64.69 | 730 |
| 12 Feb 2024 | 66.50 | 68.50 | 66.50 | 68.50 | 67.14 | 26 |
| 09 Feb 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 65.18 | - |
| 08 Feb 2024 | 67.00 | 67.50 | 67.00 | 67.50 | 66.16 | - |
| 07 Feb 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 65.18 | - |
| 06 Feb 2024 | 66.00 | 66.50 | 66.00 | 66.50 | 65.18 | - |
| 05 Feb 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 65.67 | - |
| 02 Feb 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 66.16 | - |
| 01 Feb 2024 | 66.50 | 69.50 | 66.50 | 69.50 | 68.13 | 70 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.