Dicker Data Limited (FRA:D0D)
Germany · Delayed Price · Currency is EUR 5.65
0.00 (0.00%)
At close: Jan 2, 2026
Dicker Data Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1.79% | - |
| Jan 8, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.75% | - |
| Jan 7, 2026 | 5.45 | 5.70 | 5.45 | 5.70 | 5.70 | 6.54% | 20 |
| Jan 6, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Jan 5, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -5.31% | - |
| Jan 2, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Dec 30, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -4.24% | - |
| Dec 29, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 4.42% | 58 |
| Dec 23, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Dec 22, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.89% | - |
| Dec 19, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.82% | - |
| Dec 18, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -5.17% | - |
| Dec 17, 2025 | 5.50 | 5.80 | 5.50 | 5.80 | 5.80 | 4.50% | 433 |
| Dec 16, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -4.31% | - |
| Dec 15, 2025 | 5.50 | 5.80 | 5.50 | 5.80 | 5.80 | 3.57% | 117 |
| Dec 12, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Dec 11, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.88% | - |
| Dec 10, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -1.74% | - |
| Dec 9, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.88% | - |
| Dec 8, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.87% | - |
| Dec 5, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.88% | - |
| Dec 4, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -5.00% | - |
| Dec 3, 2025 | 5.70 | 6.00 | 5.70 | 6.00 | 6.00 | 2.56% | 15 |
| Dec 2, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -4.10% | - |
| Dec 1, 2025 | 5.85 | 6.10 | 5.85 | 6.10 | 6.10 | 4.27% | 91 |
| Nov 28, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.86% | - |
| Nov 27, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.87% | - |
| Nov 26, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 1.77% | - |
| Nov 25, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 1.80% | - |
| Nov 24, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 2.78% | - |
| Nov 21, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | - |
| Nov 20, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.85% | - |
| Nov 19, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.93% | - |
| Nov 18, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -1.83% | - |
| Nov 17, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 1.87% | - |
| Nov 14, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -2.73% | - |
| Nov 13, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -2.65% | - |
| Nov 12, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.59 | 0.89% | - |
| Nov 11, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.54 | -4.27% | - |
| Nov 10, 2025 | 5.60 | 5.85 | 5.60 | 5.85 | 5.79 | - | 32 |
| Nov 7, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.79 | 2.63% | 60 |
| Nov 6, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.64 | - | - |
| Nov 5, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.64 | - | - |
| Nov 4, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.64 | -0.87% | - |
| Nov 3, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.69 | -3.36% | - |
| Oct 31, 2025 | 5.65 | 5.95 | 5.65 | 5.95 | 5.88 | 3.48% | 250 |
| Oct 30, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.69 | -0.86% | - |
| Oct 29, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.74 | -4.92% | - |
| Oct 28, 2025 | 5.75 | 6.10 | 5.75 | 6.10 | 6.03 | 4.27% | 200 |
| Oct 27, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.79 | 1.74% | - |