Dinkelacker AG (BST:DWB)
Germany · Delayed Price · Currency is EUR 1,180.00
+40.00 (3.51%)
At close: Dec 23, 2025
Dinkelacker AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 1,120.00 | 1,180.00 | 1,120.00 | 1,180.00 | 1,180.00 | 3.51% | 1 |
| Dec 22, 2025 | 1,080.00 | 1,180.00 | 1,080.00 | 1,140.00 | 1,140.00 | 5.56% | 3 |
| Dec 19, 2025 | 1,100.00 | 1,100.00 | 1,080.00 | 1,080.00 | 1,080.00 | -9.24% | 2 |
| Dec 18, 2025 | 1,130.00 | 1,190.00 | 1,130.00 | 1,190.00 | 1,190.00 | 7.21% | 1 |
| Dec 17, 2025 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | -1.77% | - |
| Dec 16, 2025 | 1,150.00 | 1,150.00 | 1,130.00 | 1,130.00 | 1,130.00 | -1.74% | - |
| Dec 15, 2025 | 1,080.00 | 1,150.00 | 1,080.00 | 1,150.00 | 1,150.00 | 6.48% | 1 |
| Dec 12, 2025 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | - | - |
| Dec 11, 2025 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | - | - |
| Dec 10, 2025 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | - | 10 |
| Dec 9, 2025 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | - | - |
| Dec 8, 2025 | 1,130.00 | 1,130.00 | 1,040.00 | 1,080.00 | 1,080.00 | -4.42% | 15 |
| Dec 5, 2025 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 0.89% | 3 |
| Dec 4, 2025 | 1,140.00 | 1,140.00 | 1,120.00 | 1,120.00 | 1,120.00 | -0.88% | 1 |
| Dec 3, 2025 | 1,130.00 | 1,150.00 | 1,130.00 | 1,130.00 | 1,130.00 | -1.74% | 2 |
| Dec 2, 2025 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | - | - |
| Dec 1, 2025 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 0.88% | - |
| Nov 28, 2025 | 1,160.00 | 1,160.00 | 1,140.00 | 1,140.00 | 1,140.00 | -2.56% | - |
| Nov 27, 2025 | 1,160.00 | 1,170.00 | 1,160.00 | 1,170.00 | 1,170.00 | 1.74% | 1 |
| Nov 26, 2025 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | - | 1 |
| Nov 25, 2025 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | -0.86% | - |
| Nov 24, 2025 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | -1.69% | - |
| Nov 21, 2025 | 1,120.00 | 1,180.00 | 1,120.00 | 1,180.00 | 1,180.00 | 5.36% | 1 |
| Nov 20, 2025 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | - | - |
| Nov 19, 2025 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | - | - |
| Nov 18, 2025 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | - | - |
| Nov 17, 2025 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | - | - |
| Nov 14, 2025 | 1,120.00 | 1,140.00 | 1,120.00 | 1,120.00 | 1,120.00 | - | 2 |
| Nov 13, 2025 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | -1.75% | - |
| Nov 12, 2025 | 1,130.00 | 1,150.00 | 1,130.00 | 1,140.00 | 1,140.00 | 1.79% | 10 |
| Nov 11, 2025 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | - | - |
| Nov 10, 2025 | 1,100.00 | 1,120.00 | 1,100.00 | 1,120.00 | 1,120.00 | -6.67% | - |
| Nov 7, 2025 | 1,030.00 | 1,200.00 | 1,010.00 | 1,200.00 | 1,200.00 | 8.11% | 11 |
| Nov 6, 2025 | 1,110.00 | 1,120.00 | 1,110.00 | 1,110.00 | 1,110.00 | - | 5 |
| Nov 5, 2025 | 1,100.00 | 1,110.00 | 1,100.00 | 1,110.00 | 1,110.00 | -0.89% | - |
| Nov 4, 2025 | 1,090.00 | 1,120.00 | 1,090.00 | 1,120.00 | 1,120.00 | 3.70% | 13 |
| Nov 3, 2025 | 1,110.00 | 1,110.00 | 1,060.00 | 1,080.00 | 1,080.00 | -2.70% | 20 |
| Oct 31, 2025 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | - | - |
| Oct 30, 2025 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | - | - |
| Oct 29, 2025 | 1,130.00 | 1,130.00 | 1,110.00 | 1,110.00 | 1,110.00 | -3.48% | - |
| Oct 28, 2025 | 1,120.00 | 1,150.00 | 1,100.00 | 1,150.00 | 1,150.00 | 2.68% | 5 |
| Oct 27, 2025 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | -0.88% | - |
| Oct 24, 2025 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | -3.42% | - |
| Oct 23, 2025 | 1,200.00 | 1,200.00 | 1,160.00 | 1,170.00 | 1,170.00 | -2.50% | 9 |
| Oct 22, 2025 | 1,170.00 | 1,210.00 | 1,170.00 | 1,200.00 | 1,200.00 | 2.56% | 4 |
| Oct 21, 2025 | 1,150.00 | 1,170.00 | 1,150.00 | 1,170.00 | 1,170.00 | 3.54% | - |
| Oct 20, 2025 | 1,150.00 | 1,150.00 | 1,130.00 | 1,130.00 | 1,130.00 | -1.74% | 1 |
| Oct 17, 2025 | 1,160.00 | 1,160.00 | 1,150.00 | 1,150.00 | 1,150.00 | -0.86% | 2 |
| Oct 16, 2025 | 1,180.00 | 1,180.00 | 1,160.00 | 1,160.00 | 1,160.00 | -4.13% | - |
| Oct 15, 2025 | 1,150.00 | 1,210.00 | 1,150.00 | 1,210.00 | 1,210.00 | 5.22% | 3 |