Dinkelacker AG (BST:DWB)
Germany · Delayed Price · Currency is EUR 1,150.00
-10.00 (-0.86%)
At close: Sep 26, 2025
Dinkelacker AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,140.00 | 1,170.00 | 1,140.00 | 1,150.00 | 1,150.00 | -0.86% | 1 |
| Sep 25, 2025 | 1,140.00 | 1,160.00 | 1,140.00 | 1,160.00 | 1,160.00 | 1.75% | - |
| Sep 24, 2025 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | - | - |
| Sep 23, 2025 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | - | - |
| Sep 22, 2025 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | - | - |
| Sep 19, 2025 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 2.70% | - |
| Sep 18, 2025 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | -2.63% | - |
| Sep 17, 2025 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | -1.72% | - |
| Sep 16, 2025 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | - | 5 |
| Sep 15, 2025 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | -5.69% | - |
| Sep 12, 2025 | 1,160.00 | 1,230.00 | 1,160.00 | 1,230.00 | 1,230.00 | 6.03% | 6 |
| Sep 11, 2025 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | - | - |
| Sep 10, 2025 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | - | - |
| Sep 9, 2025 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | -3.33% | 1 |
| Sep 8, 2025 | 1,160.00 | 1,200.00 | 1,160.00 | 1,200.00 | 1,200.00 | 1.69% | 13 |
| Sep 5, 2025 | 1,160.00 | 1,180.00 | 1,160.00 | 1,180.00 | 1,180.00 | 0.85% | - |
| Sep 4, 2025 | 1,160.00 | 1,170.00 | 1,160.00 | 1,170.00 | 1,170.00 | 0.86% | - |
| Sep 3, 2025 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | - | - |
| Sep 2, 2025 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 0.87% | - |
| Sep 1, 2025 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | -4.17% | 9 |
| Aug 29, 2025 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | - | - |
| Aug 28, 2025 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | - | - |
| Aug 27, 2025 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | - | - |
| Aug 26, 2025 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | - | - |
| Aug 25, 2025 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | - | - |
| Aug 22, 2025 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | - | - |
| Aug 21, 2025 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | - | - |
| Aug 20, 2025 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | - | - |
| Aug 19, 2025 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | - | - |
| Aug 18, 2025 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | -0.83% | - |
| Aug 15, 2025 | 1,200.00 | 1,210.00 | 1,200.00 | 1,210.00 | 1,210.00 | - | - |
| Aug 14, 2025 | 1,210.00 | 1,210.00 | 1,200.00 | 1,210.00 | 1,210.00 | - | 3 |
| Aug 13, 2025 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | - | - |
| Aug 12, 2025 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | - | - |
| Aug 11, 2025 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | - | - |
| Aug 8, 2025 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | -0.82% | - |
| Aug 7, 2025 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | - | - |
| Aug 6, 2025 | 1,200.00 | 1,220.00 | 1,200.00 | 1,220.00 | 1,220.00 | 2.52% | 10 |
| Aug 5, 2025 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | -0.83% | - |
| Aug 4, 2025 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | -0.83% | - |
| Aug 1, 2025 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | -0.82% | - |
| Jul 31, 2025 | 1,220.00 | 1,240.00 | 1,220.00 | 1,220.00 | 1,220.00 | - | 6 |
| Jul 30, 2025 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | - | - |
| Jul 29, 2025 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | - | - |
| Jul 28, 2025 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | - | - |
| Jul 25, 2025 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | - | - |
| Jul 24, 2025 | 1,180.00 | 1,220.00 | 1,180.00 | 1,220.00 | 1,220.00 | 2.52% | - |
| Jul 23, 2025 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | -1.65% | - |
| Jul 22, 2025 | 1,230.00 | 1,230.00 | 1,210.00 | 1,210.00 | 1,210.00 | -3.20% | - |
| Jul 21, 2025 | 1,160.00 | 1,250.00 | 1,160.00 | 1,250.00 | 1,250.00 | 7.76% | 1 |