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