Dicker Data Limited (FRA:D0D)
Germany · Delayed Price · Currency is EUR 7.15
+0.20 (2.88%)
Last updated: Jul 20, 2026, 8:07 AM CET
FRA:D0D Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 2.88% | - |
| Jul 17, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -2.11% | - |
| Jul 16, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.71% | - |
| Jul 15, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.70% | - |
| Jul 14, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 2.16% | - |
| Jul 13, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -2.80% | - |
| Jul 10, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.69% | - |
| Jul 9, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.70% | - |
| Jul 8, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 1.42% | - |
| Jul 7, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 2.17% | - |
| Jul 6, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.43% | - |
| Jul 3, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.72% | - |
| Jul 2, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -3.47% | - |
| Jul 1, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -2.70% | - |
| Jun 30, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 2.07% | - |
| Jun 29, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -1.36% | - |
| Jun 26, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Jun 25, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.68% | - |
| Jun 24, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.69% | - |
| Jun 23, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.68% | - |
| Jun 22, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -1.35% | - |
| Jun 19, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.68% | - |
| Jun 18, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 3.52% | - |
| Jun 17, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.71% | - |
| Jun 16, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 1.44% | - |
| Jun 15, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 1.46% | - |
| Jun 12, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 1.48% | - |
| Jun 11, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -4.93% | - |
| Jun 10, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 5.19% | 140 |
| Jun 9, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 1.50% | - |
| Jun 8, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Jun 5, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -4.32% | - |
| Jun 4, 2026 | 6.65 | 6.95 | 6.65 | 6.95 | 6.95 | 0.72% | 150 |
| Jun 3, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1.47% | - |
| Jun 2, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.45% | - |
| Jun 1, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 11.29% | 100 |
| May 29, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 1.64% | - |
| May 28, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 5.17% | - |
| May 27, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 8.41% | - |
| May 26, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.93% | - |
| May 25, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1.89% | - |
| May 22, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| May 21, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 2.91% | - |
| May 20, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | - |
| May 19, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.95% | - |
| May 18, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.94% | - |
| May 15, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.47% | - |
| May 14, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.38 | -0.91% | - |
| May 13, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.43 | - | - |
| May 12, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.43 | -1.79% | - |