Dinkelacker AG (BST:DWB)
Germany · Delayed Price · Currency is EUR 1,070.00
-10.00 (-0.93%)
At close: Aug 10, 2026
Dinkelacker AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 1,060.00 | 1,120.00 | 1,060.00 | 1,070.00 | 1,070.00 | -0.93% | 12 |
| Aug 7, 2026 | 1,080.00 | 1,080.00 | 1,060.00 | 1,080.00 | 1,080.00 | - | - |
| Aug 6, 2026 | 1,060.00 | 1,080.00 | 1,060.00 | 1,080.00 | 1,080.00 | 0.93% | - |
| Aug 5, 2026 | 1,070.00 | 1,090.00 | 1,070.00 | 1,070.00 | 1,070.00 | 0.94% | 2 |
| Aug 4, 2026 | 1,060.00 | 1,080.00 | 1,060.00 | 1,060.00 | 1,060.00 | -0.93% | - |
| Aug 3, 2026 | 1,070.00 | 1,080.00 | 1,060.00 | 1,070.00 | 1,070.00 | -0.93% | 2 |
| Jul 31, 2026 | 1,070.00 | 1,080.00 | 1,070.00 | 1,080.00 | 1,080.00 | -0.92% | - |
| Jul 30, 2026 | 1,070.00 | 1,090.00 | 1,070.00 | 1,090.00 | 1,090.00 | 0.93% | - |
| Jul 29, 2026 | 1,070.00 | 1,080.00 | 1,070.00 | 1,080.00 | 1,080.00 | - | - |
| Jul 28, 2026 | 1,070.00 | 1,080.00 | 1,070.00 | 1,080.00 | 1,080.00 | -0.92% | - |
| Jul 27, 2026 | 1,070.00 | 1,090.00 | 1,070.00 | 1,090.00 | 1,090.00 | - | - |
| Jul 24, 2026 | 1,070.00 | 1,100.00 | 1,070.00 | 1,090.00 | 1,090.00 | 1.87% | - |
| Jul 23, 2026 | 1,100.00 | 1,100.00 | 1,070.00 | 1,070.00 | 1,070.00 | -2.73% | 1 |
| Jul 22, 2026 | 1,070.00 | 1,100.00 | 1,070.00 | 1,100.00 | 1,100.00 | 2.80% | 1 |
| Jul 21, 2026 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | - | - |
| Jul 20, 2026 | 1,060.00 | 1,070.00 | 1,060.00 | 1,070.00 | 1,070.00 | -0.93% | 1 |
| Jul 17, 2026 | 1,060.00 | 1,080.00 | 1,060.00 | 1,080.00 | 1,080.00 | -0.92% | - |
| Jul 16, 2026 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | - | - |
| Jul 15, 2026 | 1,080.00 | 1,100.00 | 1,080.00 | 1,090.00 | 1,090.00 | -0.91% | 1 |
| Jul 14, 2026 | 1,080.00 | 1,100.00 | 1,060.00 | 1,100.00 | 1,100.00 | 0.92% | 7 |
| Jul 13, 2026 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | -1.80% | - |
| Jul 10, 2026 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | - | 3 |
| Jul 9, 2026 | 1,090.00 | 1,110.00 | 1,090.00 | 1,110.00 | 1,110.00 | 1.83% | - |
| Jul 8, 2026 | 1,080.00 | 1,100.00 | 1,080.00 | 1,090.00 | 1,090.00 | 0.93% | 5 |
| Jul 7, 2026 | 1,090.00 | 1,090.00 | 1,080.00 | 1,080.00 | 1,080.00 | - | 2 |
| Jul 6, 2026 | 1,080.00 | 1,090.00 | 1,080.00 | 1,080.00 | 1,080.00 | - | 1 |
| Jul 3, 2026 | 1,080.00 | 1,120.00 | 1,080.00 | 1,080.00 | 1,080.00 | - | 3 |
| Jul 2, 2026 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | -2.70% | - |
| Jul 1, 2026 | 1,080.00 | 1,110.00 | 1,080.00 | 1,110.00 | 1,110.00 | 2.78% | 2 |
| Jun 30, 2026 | 1,080.00 | 1,090.00 | 1,080.00 | 1,080.00 | 1,080.00 | - | 4 |
| Jun 29, 2026 | 1,080.00 | 1,120.00 | 1,080.00 | 1,080.00 | 1,080.00 | - | 1 |
| 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 | - | 5 |
| 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 |