Dinkelacker AG (BST:DWB)
Germany · Delayed Price · Currency is EUR 1,080.00
0.00 (0.00%)
At close: Jun 29, 2026
Dinkelacker AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1,050.00 | 1,080.00 | 1,050.00 | 1,080.00 | 1,080.00 | -4.42% | - |
| Jun 25, 2026 | 1,040.00 | 1,130.00 | 1,040.00 | 1,130.00 | 1,130.00 | 4.63% | 1 |
| Jun 24, 2026 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | - | - |
| Jun 23, 2026 | 1,090.00 | 1,090.00 | 1,080.00 | 1,080.00 | 1,080.00 | -0.92% | 2 |
| Jun 22, 2026 | 1,100.00 | 1,100.00 | 1,090.00 | 1,090.00 | 1,090.00 | - | 3 |
| Jun 19, 2026 | 1,080.00 | 1,090.00 | 1,080.00 | 1,090.00 | 1,090.00 | 0.93% | - |
| Jun 18, 2026 | 1,120.00 | 1,120.00 | 1,080.00 | 1,080.00 | 1,080.00 | -5.26% | - |
| Jun 17, 2026 | 1,080.00 | 1,140.00 | 1,080.00 | 1,140.00 | 1,140.00 | 5.56% | 8 |
| Jun 16, 2026 | 1,080.00 | 1,090.00 | 1,080.00 | 1,080.00 | 1,080.00 | - | - |
| Jun 15, 2026 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | - | - |
| Jun 12, 2026 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | - | - |
| Jun 11, 2026 | 1,080.00 | 1,110.00 | 1,080.00 | 1,080.00 | 1,080.00 | - | 3 |
| Jun 10, 2026 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | -4.42% | - |
| Jun 9, 2026 | 1,090.00 | 1,130.00 | 1,080.00 | 1,130.00 | 1,130.00 | 3.67% | 4 |
| Jun 8, 2026 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | - | - |
| Jun 5, 2026 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | - | - |
| Jun 4, 2026 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | -0.91% | - |
| Jun 3, 2026 | 1,090.00 | 1,100.00 | 1,090.00 | 1,100.00 | 1,100.00 | 0.92% | - |
| Jun 2, 2026 | 1,090.00 | 1,100.00 | 1,090.00 | 1,090.00 | 1,090.00 | - | 4 |
| Jun 1, 2026 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | - | 3 |
| May 29, 2026 | 1,090.00 | 1,100.00 | 1,090.00 | 1,090.00 | 1,090.00 | - | 3 |
| May 28, 2026 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | - | - |
| May 27, 2026 | 1,090.00 | 1,100.00 | 1,090.00 | 1,090.00 | 1,090.00 | - | 6 |
| May 26, 2026 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | - | - |
| May 25, 2026 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | - | - |
| May 22, 2026 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | - | - |
| May 21, 2026 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | - | - |
| May 20, 2026 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | - | - |
| May 19, 2026 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | - | - |
| May 18, 2026 | 1,080.00 | 1,090.00 | 1,080.00 | 1,090.00 | 1,090.00 | - | - |
| May 15, 2026 | 1,110.00 | 1,110.00 | 1,090.00 | 1,090.00 | 1,090.00 | -1.80% | 1 |
| May 14, 2026 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | - | - |
| May 13, 2026 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | - | - |
| May 12, 2026 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | - | - |
| May 11, 2026 | 1,110.00 | 1,110.00 | 1,100.00 | 1,110.00 | 1,110.00 | - | 10 |
| May 8, 2026 | 1,100.00 | 1,110.00 | 1,100.00 | 1,110.00 | 1,110.00 | 0.91% | - |
| May 7, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | -4.35% | - |
| May 6, 2026 | 1,130.00 | 1,150.00 | 1,100.00 | 1,150.00 | 1,150.00 | 2.68% | 7 |
| May 5, 2026 | 1,140.00 | 1,140.00 | 1,120.00 | 1,120.00 | 1,120.00 | -1.75% | 4 |
| May 4, 2026 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | - | - |
| Apr 30, 2026 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1.79% | - |
| Apr 29, 2026 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | - | - |
| Apr 28, 2026 | 1,100.00 | 1,120.00 | 1,100.00 | 1,120.00 | 1,120.00 | - | 12 |
| Apr 27, 2026 | 1,100.00 | 1,120.00 | 1,100.00 | 1,120.00 | 1,120.00 | 1.82% | - |
| Apr 24, 2026 | 1,100.00 | 1,110.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | 12 |
| Apr 23, 2026 | 1,130.00 | 1,130.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0.18% | 2 |
| Apr 22, 2026 | 1,130.00 | 1,250.00 | 1,130.00 | 1,130.00 | 1,098.00 | - | 6 |
| Apr 21, 2026 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,098.00 | - | - |
| Apr 20, 2026 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,098.00 | - | - |
| Apr 17, 2026 | 1,130.00 | 1,150.00 | 1,130.00 | 1,130.00 | 1,098.00 | -8.87% | 6 |