Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Denka Company Limited (DIK.F)

12.10

-0.30

(-2.42%)

At close: April 4 at 8:13:02 AM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 4, 2025	12.10	12.10	12.10	12.10	12.10	-
Apr 3, 2025	12.40	12.40	12.40	12.40	12.40	-
Apr 2, 2025	12.70	12.70	12.70	12.70	12.70	-
Apr 1, 2025	13.10	13.10	13.10	13.10	13.10	-
Mar 31, 2025	13.00	13.00	13.00	13.00	13.00	-
Mar 28, 2025	0.31 Dividend
Mar 28, 2025	13.30	13.30	13.30	13.30	13.30	-
Mar 27, 2025	13.70	13.70	13.70	13.70	-36.30	-
Mar 26, 2025	13.60	13.60	13.60	13.60	-36.04	-
Mar 25, 2025	13.60	13.60	13.60	13.60	-36.04	-
Mar 24, 2025	13.30	13.30	13.30	13.30	-35.24	-
Mar 21, 2025	13.40	13.40	13.40	13.40	-35.51	-
Mar 20, 2025	13.40	13.40	13.40	13.40	-35.51	-
Mar 19, 2025	13.30	13.30	13.30	13.30	-35.24	-
Mar 18, 2025	13.40	13.40	13.40	13.40	-35.51	-
Mar 17, 2025	13.40	13.70	13.40	13.70	-36.30	65
Mar 14, 2025	13.60	13.60	13.60	13.60	-36.04	-
Mar 13, 2025	13.70	13.70	13.70	13.70	-36.30	-
Mar 12, 2025	13.10	13.10	13.10	13.10	-34.71	-
Mar 11, 2025	13.30	13.30	13.30	13.30	-35.24	-
Mar 10, 2025	13.40	13.40	13.40	13.40	-35.51	-
Mar 7, 2025	13.30	13.30	13.30	13.30	-35.24	-
Mar 6, 2025	13.00	13.00	13.00	13.00	-34.45	-
Mar 5, 2025	13.00	13.00	13.00	13.00	-34.45	-
Mar 4, 2025	13.20	13.20	13.20	13.20	-34.98	-
Mar 3, 2025	13.10	13.10	13.10	13.10	-34.71	-
Feb 28, 2025	13.20	13.20	13.20	13.20	-34.98	-
Feb 27, 2025	13.20	13.20	13.20	13.20	-34.98	-
Feb 26, 2025	13.20	13.20	13.20	13.20	-34.98	-
Feb 25, 2025	12.90	12.90	12.90	12.90	-34.18	-
Feb 24, 2025	13.00	13.00	13.00	13.00	-34.45	-
Feb 21, 2025	12.90	12.90	12.90	12.90	-34.18	-
Feb 20, 2025	13.20	13.20	13.20	13.20	-34.98	-
Feb 19, 2025	12.90	12.90	12.90	12.90	-34.18	-
Feb 18, 2025	13.20	13.20	13.20	13.20	-34.98	-
Feb 17, 2025	13.00	13.00	13.00	13.00	-34.45	-
Feb 14, 2025	13.20	13.20	13.20	13.20	-34.98	-
Feb 13, 2025	13.30	13.30	13.30	13.30	-35.24	-
Feb 12, 2025	13.20	13.20	13.20	13.20	-34.98	-
Feb 11, 2025	12.90	12.90	12.90	12.90	-34.18	-
Feb 10, 2025	13.10	13.10	13.10	13.10	-34.71	-
Feb 7, 2025	13.10	13.10	13.10	13.10	-34.71	-
Feb 6, 2025	13.50	13.50	13.50	13.50	-35.77	-
Feb 5, 2025	13.40	13.40	13.40	13.40	-35.51	-
Feb 4, 2025	13.50	13.50	13.50	13.50	-35.77	-
Feb 3, 2025	13.40	13.40	13.40	13.40	-35.51	-
Jan 31, 2025	13.60	13.60	13.60	13.60	-36.04	-
Jan 30, 2025	13.60	13.60	13.60	13.60	-36.04	-
Jan 29, 2025	13.80	13.80	13.80	13.80	-36.56	-
Jan 28, 2025	13.70	13.70	13.70	13.70	-36.30	-
Jan 27, 2025	13.50	13.50	13.50	13.50	-35.77	-
Jan 24, 2025	13.30	13.30	13.30	13.30	-35.24	-
Jan 23, 2025	13.20	13.20	13.20	13.20	-34.98	-
Jan 22, 2025	12.90	12.90	12.90	12.90	-34.18	-
Jan 21, 2025	13.00	13.00	13.00	13.00	-34.45	-
Jan 20, 2025	12.90	13.10	12.90	13.10	-34.71	100
Jan 17, 2025	13.00	13.00	13.00	13.00	-34.45	-
Jan 16, 2025	12.90	12.90	12.90	12.90	-34.18	-
Jan 15, 2025	13.00	13.00	13.00	13.00	-34.45	-
Jan 14, 2025	13.20	13.20	13.20	13.20	-34.98	-
Jan 13, 2025	13.20	13.20	13.20	13.20	-34.98	-
Jan 10, 2025	13.20	13.20	13.20	13.20	-34.98	-
Jan 9, 2025	13.30	13.30	13.30	13.30	-35.24	-
Jan 8, 2025	13.30	13.30	13.30	13.30	-35.24	-
Jan 7, 2025	13.60	13.60	13.60	13.60	-36.04	-
Jan 6, 2025	13.50	13.50	13.50	13.50	-35.77	-
Jan 3, 2025	13.70	13.70	13.70	13.70	-36.30	-
Jan 2, 2025	13.60	13.60	13.60	13.60	-36.04	-
Dec 30, 2024	13.50	13.50	13.50	13.50	-35.77	-
Dec 27, 2024	13.40	13.40	13.40	13.40	-35.51	-
Dec 23, 2024	12.70	12.70	12.70	12.70	-33.65	-
Dec 20, 2024	12.80	12.80	12.80	12.80	-33.92	-
Dec 19, 2024	12.90	12.90	12.90	12.90	-34.18	-
Dec 18, 2024	13.10	13.10	13.10	13.10	-34.71	-
Dec 17, 2024	13.10	13.10	13.10	13.10	-34.71	-
Dec 16, 2024	13.30	13.30	13.30	13.30	-35.24	-
Dec 13, 2024	13.40	13.40	13.40	13.40	-35.51	-
Dec 12, 2024	13.60	13.60	13.60	13.60	-36.04	-
Dec 11, 2024	13.50	13.80	13.50	13.80	-36.56	76
Dec 10, 2024	13.50	13.50	13.50	13.50	-35.77	-
Dec 9, 2024	13.50	13.50	13.50	13.50	-35.77	-
Dec 6, 2024	13.30	13.30	13.30	13.30	-35.24	-
Dec 5, 2024	13.20	13.20	13.20	13.20	-34.98	-
Dec 4, 2024	13.20	13.20	13.20	13.20	-34.98	-
Dec 3, 2024	13.50	13.50	13.50	13.50	-35.77	-
Dec 2, 2024	13.30	13.30	13.30	13.30	-35.24	-
Nov 29, 2024	13.20	13.20	13.20	13.20	-34.98	-
Nov 28, 2024	13.10	13.10	13.10	13.10	-34.71	-
Nov 27, 2024	13.20	13.20	13.20	13.20	-34.98	-
Nov 26, 2024	13.10	13.10	13.10	13.10	-34.71	-
Nov 25, 2024	13.10	13.10	13.10	13.10	-34.71	-
Nov 22, 2024	13.00	13.00	13.00	13.00	-34.45	-
Nov 21, 2024	12.80	12.80	12.80	12.80	-33.92	-
Nov 20, 2024	12.50	12.50	12.50	12.50	-33.12	-
Nov 19, 2024	12.40	12.40	12.40	12.40	-32.86	-
Nov 18, 2024	12.50	12.50	12.50	12.50	-33.12	-
Nov 15, 2024	12.20	12.20	12.20	12.20	-32.33	-
Nov 14, 2024	12.10	12.10	12.10	12.10	-32.06	-
Nov 13, 2024	12.20	12.20	12.20	12.20	-32.33	-
Nov 12, 2024	12.30	12.30	12.30	12.30	-32.59	-
Nov 11, 2024	12.30	12.30	12.30	12.30	-32.59	-
Nov 8, 2024	12.00	12.00	12.00	12.00	-31.80	-
Nov 7, 2024	13.10	13.10	13.10	13.10	-34.71	-
Nov 6, 2024	12.90	12.90	12.90	12.90	-34.18	-
Nov 5, 2024	12.70	12.70	12.70	12.70	-33.65	-
Nov 4, 2024	13.00	13.00	13.00	13.00	-34.45	-
Nov 1, 2024	12.80	12.80	12.80	12.80	-33.92	-
Oct 31, 2024	12.80	12.80	12.80	12.80	-33.92	-
Oct 30, 2024	12.90	12.90	12.90	12.90	-34.18	-
Oct 29, 2024	12.80	12.80	12.80	12.80	-33.92	-
Oct 28, 2024	12.80	12.80	12.80	12.80	-33.92	-
Oct 25, 2024	12.80	12.80	12.80	12.80	-33.92	-
Oct 24, 2024	12.90	12.90	12.90	12.90	-34.18	-
Oct 23, 2024	12.90	12.90	12.90	12.90	-34.18	-
Oct 22, 2024	13.00	13.00	13.00	13.00	-34.45	-
Oct 21, 2024	13.10	13.10	13.10	13.10	-34.71	-
Oct 18, 2024	13.20	13.20	13.20	13.20	-34.98	-
Oct 17, 2024	13.10	13.10	13.10	13.10	-34.71	-
Oct 16, 2024	13.20	13.20	13.20	13.20	-34.98	-
Oct 15, 2024	13.40	13.40	13.40	13.40	-35.51	-
Oct 14, 2024	13.50	13.50	13.50	13.50	-35.77	-
Oct 11, 2024	13.50	13.50	13.50	13.50	-35.77	-
Oct 10, 2024	13.40	13.40	13.40	13.40	-35.51	-
Oct 9, 2024	13.40	13.80	13.40	13.80	-36.56	1
Oct 8, 2024	13.40	13.40	13.40	13.40	-35.51	-
Oct 7, 2024	13.70	13.70	13.70	13.70	-36.30	-
Oct 4, 2024	13.70	13.70	13.70	13.70	-36.30	-
Oct 3, 2024	13.70	13.70	13.70	13.70	-36.30	-
Oct 2, 2024	14.00	14.00	14.00	14.00	-37.09	-
Oct 1, 2024	13.90	13.90	13.90	13.90	-36.83	-
Sep 30, 2024	14.00	14.00	14.00	14.00	-37.09	-
Sep 27, 2024	0.31 Dividend
Sep 27, 2024	13.90	13.90	13.90	13.90	-36.83	-
Sep 26, 2024	14.20	14.20	14.20	14.20	94.86	-
Sep 25, 2024	14.10	14.10	14.10	14.10	94.19	-
Sep 24, 2024	14.00	14.30	14.00	14.30	95.52	43
Sep 23, 2024	13.90	13.90	13.90	13.90	92.85	-
Sep 20, 2024	14.10	14.10	14.10	14.10	94.19	-
Sep 19, 2024	14.00	14.00	14.00	14.00	93.52	-
Sep 18, 2024	13.90	13.90	13.90	13.90	92.85	-
Sep 17, 2024	13.60	13.60	13.60	13.60	90.85	-
Sep 16, 2024	13.60	13.60	13.60	13.60	90.85	-
Sep 13, 2024	13.60	13.60	13.60	13.60	90.85	-
Sep 12, 2024	13.70	13.70	13.70	13.70	91.52	-
Sep 11, 2024	13.50	13.50	13.50	13.50	90.18	-
Sep 10, 2024	13.60	13.60	13.60	13.60	90.85	-
Sep 9, 2024	13.70	13.70	13.70	13.70	91.52	-
Sep 6, 2024	13.90	13.90	13.90	13.90	92.85	-
Sep 5, 2024	13.80	13.80	13.80	13.80	92.18	-
Sep 4, 2024	13.90	13.90	13.90	13.90	92.85	-
Sep 3, 2024	14.00	14.00	14.00	14.00	93.52	-
Sep 2, 2024	13.90	13.90	13.80	13.80	92.18	-
Aug 30, 2024	14.00	14.00	14.00	14.00	93.52	-
Aug 29, 2024	13.90	13.90	13.90	13.90	92.85	-
Aug 28, 2024	13.90	13.90	13.90	13.90	92.85	-
Aug 27, 2024	13.90	13.90	13.90	13.90	92.85	-
Aug 26, 2024	13.80	13.80	13.80	13.80	92.18	-
Aug 23, 2024	13.70	13.70	13.70	13.70	91.52	-
Aug 22, 2024	13.50	13.50	13.50	13.50	90.18	-
Aug 21, 2024	13.40	13.40	13.40	13.40	89.51	-
Aug 20, 2024	13.40	13.40	13.40	13.40	89.51	-
Aug 19, 2024	13.40	13.40	13.40	13.40	89.51	-
Aug 16, 2024	13.10	13.10	13.10	13.10	87.51	-
Aug 15, 2024	13.10	13.10	13.10	13.10	87.51	-
Aug 14, 2024	13.10	13.10	13.10	13.10	87.51	-
Aug 13, 2024	12.80	12.80	12.80	12.80	85.50	-
Aug 12, 2024	12.70	13.00	12.70	13.00	86.84	1,540
Aug 9, 2024	12.70	12.70	12.70	12.70	84.84	-
Aug 8, 2024	12.90	12.90	12.90	12.90	86.17	-
Aug 7, 2024	12.50	12.50	12.50	12.50	83.50	-
Aug 6, 2024	12.00	12.00	12.00	12.00	80.16	-
Aug 5, 2024	11.30	11.30	11.30	11.30	75.48	-
Aug 2, 2024	12.40	12.40	12.40	12.40	82.83	-
Aug 1, 2024	12.80	12.80	12.80	12.80	85.50	-
Jul 31, 2024	13.20	13.20	13.20	13.20	88.18	-
Jul 30, 2024	12.80	12.80	12.80	12.80	85.50	-
Jul 29, 2024	12.90	12.90	12.90	12.90	86.17	-
Jul 26, 2024	12.80	12.80	12.80	12.80	85.50	-
Jul 25, 2024	12.80	12.80	12.80	12.80	85.50	-
Jul 24, 2024	12.70	12.70	12.70	12.70	84.84	-
Jul 23, 2024	12.80	12.80	12.80	12.80	85.50	-
Jul 22, 2024	12.60	12.60	12.60	12.60	84.17	-
Jul 19, 2024	12.60	12.60	12.60	12.60	84.17	-
Jul 18, 2024	12.80	12.80	12.80	12.80	85.50	-
Jul 17, 2024	12.60	12.60	12.60	12.60	84.17	-
Jul 16, 2024	12.30	12.30	12.30	12.30	82.16	-
Jul 15, 2024	12.50	12.50	12.50	12.50	83.50	-
Jul 12, 2024	12.40	12.40	12.40	12.40	82.83	-
Jul 11, 2024	12.30	12.30	12.30	12.30	82.16	-
Jul 10, 2024	12.10	12.10	12.10	12.10	80.83	-
Jul 9, 2024	12.10	12.10	12.10	12.10	80.83	-
Jul 8, 2024	12.30	12.30	12.30	12.30	82.16	-
Jul 5, 2024	12.20	12.20	12.20	12.20	81.50	-
Jul 4, 2024	12.30	12.30	12.30	12.30	82.16	-
Jul 3, 2024	12.30	12.30	12.30	12.30	82.16	-
Jul 2, 2024	12.40	12.40	12.40	12.40	82.83	-
Jul 1, 2024	12.50	12.50	12.50	12.50	83.50	-
Jun 28, 2024	12.40	12.40	12.40	12.40	82.83	-
Jun 27, 2024	12.50	12.50	12.50	12.50	83.50	-
Jun 26, 2024	12.50	12.50	12.50	12.50	83.50	-
Jun 25, 2024	12.50	12.50	12.50	12.50	83.50	-
Jun 24, 2024	12.50	12.50	12.50	12.50	83.50	-
Jun 21, 2024	12.60	12.60	12.60	12.60	84.17	-
Jun 20, 2024	12.50	12.50	12.50	12.50	83.50	-
Jun 19, 2024	12.40	12.40	12.40	12.40	82.83	-
Jun 18, 2024	12.20	12.20	12.20	12.20	81.50	-
Jun 17, 2024	12.20	12.20	12.20	12.20	81.50	-
Jun 14, 2024	12.30	12.30	12.30	12.30	82.16	-
Jun 13, 2024	12.10	12.10	12.10	12.10	80.83	-
Jun 12, 2024	12.60	12.60	12.60	12.60	84.17	-
Jun 11, 2024	12.70	12.70	12.70	12.70	84.84	-
Jun 10, 2024	12.70	12.70	12.70	12.70	84.84	-
Jun 7, 2024	12.60	12.60	12.60	12.60	84.17	-
Jun 6, 2024	12.50	12.50	12.50	12.50	83.50	-
Jun 5, 2024	12.70	12.70	12.70	12.70	84.84	-
Jun 4, 2024	12.80	12.80	12.80	12.80	85.50	-
Jun 3, 2024	13.00	13.00	13.00	13.00	86.84	-
May 31, 2024	12.90	12.90	12.90	12.90	86.17	-
May 30, 2024	12.70	12.70	12.70	12.70	84.84	-
May 29, 2024	12.70	12.70	12.70	12.70	84.84	-
May 28, 2024	12.90	12.90	12.90	12.90	86.17	-
May 27, 2024	13.00	13.00	13.00	13.00	86.84	-
May 24, 2024	12.90	12.90	12.90	12.90	86.17	-
May 23, 2024	13.00	13.00	13.00	13.00	86.84	-
May 22, 2024	13.00	13.00	13.00	13.00	86.84	-
May 21, 2024	13.20	13.20	13.20	13.20	88.18	-
May 20, 2024	13.40	13.40	13.40	13.40	89.51	-
May 17, 2024	13.30	13.30	13.30	13.30	88.84	-
May 16, 2024	13.30	13.30	13.30	13.30	88.84	-
May 15, 2024	13.20	13.20	13.20	13.20	88.18	-
May 14, 2024	13.60	13.60	13.60	13.60	90.85	-
May 13, 2024	13.90	13.90	13.90	13.90	92.85	-
May 10, 2024	13.30	13.30	13.30	13.30	88.84	-
May 9, 2024	13.70	13.70	13.70	13.70	91.52	-
May 8, 2024	13.70	13.70	13.70	13.70	91.52	-
May 7, 2024	13.60	13.60	13.60	13.60	90.85	-
May 6, 2024	13.60	13.60	13.60	13.60	90.85	-
May 3, 2024	13.90	13.90	13.90	13.90	92.85	-
May 2, 2024	13.70	13.70	13.70	13.70	91.52	-
Apr 30, 2024	13.80	13.80	13.80	13.80	92.18	-
Apr 29, 2024	13.60	13.60	13.60	13.60	90.85	-
Apr 26, 2024	13.50	13.50	13.50	13.50	90.18	-
Apr 25, 2024	13.60	13.60	13.60	13.60	90.85	-
Apr 24, 2024	13.50	13.50	13.50	13.50	90.18	-
Apr 23, 2024	13.70	13.70	13.70	13.70	91.52	-
Apr 22, 2024	13.60	13.60	13.60	13.60	90.85	-
Apr 19, 2024	13.40	13.40	13.40	13.40	89.51	-
Apr 18, 2024	13.40	13.40	13.40	13.40	89.51	-
Apr 17, 2024	13.40	13.40	13.40	13.40	89.51	-
Apr 16, 2024	14.00	14.00	14.00	14.00	93.52	-
Apr 15, 2024	14.10	14.10	14.10	14.10	94.19	-
Apr 12, 2024	14.30	14.30	14.30	14.30	95.52	-
Apr 11, 2024	14.10	14.10	14.10	14.10	94.19	-
Apr 10, 2024	14.20	14.20	14.20	14.20	94.86	-
Apr 9, 2024	14.10	14.10	14.10	14.10	94.19	-
Apr 8, 2024	14.10	14.10	14.10	14.10	94.19	-
Apr 5, 2024	14.10	14.10	14.10	14.10	94.19	-
Apr 4, 2024	13.90	13.90	13.90	13.90	92.85	-