Dinkelacker AG (BST:DWB)
Germany · Delayed Price · Currency is EUR 1,080.00
-20.00 (-1.82%)
At close: Oct 9, 2026
Dinkelacker AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1,080.00 | 1,100.00 | 1,080.00 | 1,080.00 | 1,080.00 | -1.82% | - |
| Oct 8, 2026 | 1,080.00 | 1,100.00 | 1,080.00 | 1,100.00 | 1,100.00 | 1.85% | - |
| Oct 7, 2026 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | - | - |
| Oct 6, 2026 | 1,070.00 | 1,080.00 | 1,070.00 | 1,080.00 | 1,080.00 | - | - |
| Oct 5, 2026 | 1,030.00 | 1,080.00 | 1,030.00 | 1,080.00 | 1,080.00 | 0.93% | - |
| Oct 2, 2026 | 1,050.00 | 1,090.00 | 1,050.00 | 1,070.00 | 1,070.00 | 1.90% | 1 |
| Oct 1, 2026 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | 6 |
| Sep 30, 2026 | 1,090.00 | 1,090.00 | 1,050.00 | 1,050.00 | 1,050.00 | -3.67% | 2 |
| Sep 29, 2026 | 1,050.00 | 1,110.00 | 1,050.00 | 1,090.00 | 1,090.00 | 2.83% | 4 |
| Sep 28, 2026 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 0.95% | - |
| Sep 25, 2026 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | - |
| Sep 24, 2026 | 1,060.00 | 1,060.00 | 1,050.00 | 1,050.00 | 1,050.00 | -1.87% | - |
| Sep 23, 2026 | 1,050.00 | 1,070.00 | 1,050.00 | 1,070.00 | 1,070.00 | 1.90% | - |
| Sep 22, 2026 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | - |
| Sep 21, 2026 | 1,060.00 | 1,070.00 | 1,040.00 | 1,050.00 | 1,050.00 | -1.87% | 1 |
| Sep 18, 2026 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | - | - |
| Sep 17, 2026 | 1,070.00 | 1,170.00 | 1,070.00 | 1,070.00 | 1,070.00 | - | 2 |
| Sep 16, 2026 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 0.94% | - |
| Sep 15, 2026 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | - | - |
| Sep 14, 2026 | 1,100.00 | 1,100.00 | 1,060.00 | 1,060.00 | 1,060.00 | -5.36% | - |
| Sep 11, 2026 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | -6.67% | 1 |
| Sep 10, 2026 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | - | - |
| Sep 9, 2026 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | - | - |
| Sep 8, 2026 | 1,060.00 | 1,200.00 | 1,060.00 | 1,200.00 | 1,200.00 | 13.21% | 20 |
| Sep 7, 2026 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | -5.36% | 2 |
| Sep 4, 2026 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | -0.88% | - |
| Sep 3, 2026 | 1,120.00 | 1,130.00 | 1,120.00 | 1,130.00 | 1,130.00 | -0.88% | - |
| Sep 2, 2026 | 1,110.00 | 1,160.00 | 1,110.00 | 1,140.00 | 1,140.00 | 2.70% | 1 |
| Sep 1, 2026 | 1,070.00 | 1,130.00 | 1,070.00 | 1,110.00 | 1,110.00 | - | 20 |
| Aug 31, 2026 | 1,070.00 | 1,110.00 | 1,070.00 | 1,110.00 | 1,110.00 | 3.74% | 2 |
| Aug 28, 2026 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 0.94% | 2 |
| Aug 27, 2026 | 1,100.00 | 1,100.00 | 1,060.00 | 1,060.00 | 1,060.00 | -3.64% | 10 |
| Aug 26, 2026 | 1,060.00 | 1,100.00 | 1,060.00 | 1,100.00 | 1,100.00 | 0.92% | - |
| Aug 25, 2026 | 1,060.00 | 1,090.00 | 1,060.00 | 1,090.00 | 1,090.00 | 2.83% | - |
| Aug 24, 2026 | 1,100.00 | 1,100.00 | 1,060.00 | 1,060.00 | 1,060.00 | -0.93% | 2 |
| Aug 21, 2026 | 1,060.00 | 1,070.00 | 1,060.00 | 1,070.00 | 1,070.00 | 0.94% | - |
| Aug 20, 2026 | 1,060.00 | 1,080.00 | 1,060.00 | 1,060.00 | 1,060.00 | - | 5 |
| Aug 19, 2026 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | - | - |
| Aug 18, 2026 | 1,070.00 | 1,070.00 | 1,060.00 | 1,060.00 | 1,060.00 | -0.93% | - |
| Aug 17, 2026 | 1,060.00 | 1,070.00 | 1,060.00 | 1,070.00 | 1,070.00 | - | - |
| Aug 14, 2026 | 1,060.00 | 1,070.00 | 1,060.00 | 1,070.00 | 1,070.00 | 0.94% | - |
| Aug 13, 2026 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | - | - |
| Aug 12, 2026 | 1,070.00 | 1,070.00 | 1,060.00 | 1,060.00 | 1,060.00 | -0.93% | - |
| Aug 11, 2026 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | - | - |
| Aug 10, 2026 | 1,060.00 | 1,120.00 | 1,060.00 | 1,070.00 | 1,070.00 | -0.93% | 12 |
| Aug 7, 2026 | 1,060.00 | 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 |