Dinkelacker AG (BST:DWB)
Germany · Delayed Price · Currency is EUR 1,170.00
-20.00 (-1.68%)
At close: Apr 8, 2026
Dinkelacker AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 1,130.00 | 1,190.00 | 1,120.00 | 1,170.00 | 1,170.00 | -1.68% | 2 |
| Apr 7, 2026 | 1,120.00 | 1,190.00 | 1,120.00 | 1,190.00 | 1,190.00 | 6.25% | 1 |
| Apr 2, 2026 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 9.80% | - |
| Apr 1, 2026 | 1,110.00 | 1,120.00 | 1,000.00 | 1,020.00 | 1,020.00 | -8.11% | - |
| Mar 31, 2026 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | - | - |
| Mar 30, 2026 | 1,110.00 | 1,120.00 | 1,110.00 | 1,110.00 | 1,110.00 | - | 6 |
| Mar 27, 2026 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | -4.31% | - |
| Mar 26, 2026 | 1,100.00 | 1,160.00 | 1,080.00 | 1,160.00 | 1,160.00 | 5.45% | 20 |
| Mar 25, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | -9.09% | - |
| Mar 24, 2026 | 1,100.00 | 1,210.00 | 1,100.00 | 1,210.00 | 1,210.00 | 3.42% | 1 |
| Mar 23, 2026 | 1,040.00 | 1,170.00 | 1,040.00 | 1,170.00 | 1,170.00 | 12.50% | 2 |
| Mar 20, 2026 | 1,120.00 | 1,120.00 | 1,040.00 | 1,040.00 | 1,040.00 | -7.14% | 6 |
| Mar 19, 2026 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | - | - |
| Mar 18, 2026 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | - | - |
| Mar 17, 2026 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | - | - |
| Mar 16, 2026 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | - | - |
| Mar 13, 2026 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | -0.88% | - |
| Mar 12, 2026 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | - | - |
| Mar 11, 2026 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | - | - |
| Mar 10, 2026 | 1,080.00 | 1,130.00 | 1,080.00 | 1,130.00 | 1,130.00 | 6.60% | 8 |
| Mar 9, 2026 | 1,120.00 | 1,160.00 | 1,020.00 | 1,060.00 | 1,060.00 | -5.36% | 32 |
| Mar 6, 2026 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | - | - |
| Mar 5, 2026 | 1,140.00 | 1,150.00 | 1,120.00 | 1,120.00 | 1,120.00 | -1.75% | 4 |
| Mar 4, 2026 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | - | - |
| Mar 3, 2026 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | - | 2 |
| Mar 2, 2026 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | - | - |
| Feb 27, 2026 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | - | - |
| Feb 26, 2026 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | -12.31% | - |
| Feb 25, 2026 | 1,260.00 | 1,300.00 | 1,260.00 | 1,300.00 | 1,300.00 | -0.76% | 4 |
| Feb 24, 2026 | 1,120.00 | 1,310.00 | 1,120.00 | 1,310.00 | 1,310.00 | 16.96% | 6 |
| Feb 23, 2026 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | -12.50% | - |
| Feb 20, 2026 | 1,180.00 | 1,280.00 | 1,180.00 | 1,280.00 | 1,280.00 | 9.40% | 8 |
| Feb 19, 2026 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | -0.85% | - |
| Feb 18, 2026 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 7.27% | 5 |
| Feb 16, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | - |
| Feb 13, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | - |
| Feb 12, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | - |
| Feb 11, 2026 | 1,120.00 | 1,120.00 | 1,100.00 | 1,100.00 | 1,100.00 | -8.33% | 2 |
| Feb 10, 2026 | 1,120.00 | 1,200.00 | 1,100.00 | 1,200.00 | 1,200.00 | 1.69% | 9 |
| Feb 9, 2026 | 1,190.00 | 1,190.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0.85% | 6 |
| Feb 6, 2026 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | -0.85% | - |
| Feb 5, 2026 | 1,190.00 | 1,190.00 | 1,170.00 | 1,180.00 | 1,180.00 | 7.27% | 1 |
| Feb 4, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | - |
| Feb 3, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | -4.35% | - |
| Feb 2, 2026 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | - | - |
| Jan 30, 2026 | 1,140.00 | 1,180.00 | 1,100.00 | 1,150.00 | 1,150.00 | 0.88% | 1 |
| Jan 29, 2026 | 1,190.00 | 1,190.00 | 1,140.00 | 1,140.00 | 1,140.00 | -4.20% | 1 |
| Jan 28, 2026 | 1,100.00 | 1,190.00 | 1,100.00 | 1,190.00 | 1,190.00 | 8.18% | 1 |
| Jan 27, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | -1.79% | - |
| Jan 26, 2026 | 1,080.00 | 1,120.00 | 1,080.00 | 1,120.00 | 1,120.00 | 2.75% | - |