Dinkelacker AG (BST:DWB)
Germany · Delayed Price · Currency is EUR 1,130.00
+40.00 (3.67%)
At close: Jun 9, 2026
Dinkelacker AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | - | - |
| 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 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | - | - |
| 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 | 1,160.00 | 1,130.00 | 1,130.00 | 1,098.00 | - | 1 |
| 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 |
| Apr 16, 2026 | 1,150.00 | 1,240.00 | 1,150.00 | 1,240.00 | 1,204.88 | 7.83% | 5 |
| Apr 15, 2026 | 1,160.00 | 1,170.00 | 1,150.00 | 1,150.00 | 1,117.43 | -0.86% | 2 |
| Apr 14, 2026 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,127.15 | - | - |
| Apr 13, 2026 | 1,080.00 | 1,200.00 | 1,080.00 | 1,160.00 | 1,127.15 | 7.41% | 4 |
| Apr 10, 2026 | 1,100.00 | 1,100.00 | 1,080.00 | 1,080.00 | 1,049.42 | -6.90% | - |
| Apr 9, 2026 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,127.15 | -0.85% | - |
| Apr 8, 2026 | 1,130.00 | 1,190.00 | 1,120.00 | 1,170.00 | 1,136.87 | -1.68% | 2 |
| Apr 7, 2026 | 1,120.00 | 1,190.00 | 1,120.00 | 1,190.00 | 1,156.30 | 6.25% | 1 |
| Apr 2, 2026 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,088.28 | 9.80% | - |
| Apr 1, 2026 | 1,110.00 | 1,120.00 | 1,000.00 | 1,020.00 | 991.12 | -8.11% | - |
| Mar 31, 2026 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,078.57 | - | - |
| Mar 30, 2026 | 1,110.00 | 1,120.00 | 1,110.00 | 1,110.00 | 1,078.57 | - | 6 |
| Mar 27, 2026 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,078.57 | -4.31% | - |