Dicker Data Limited (FRA:D0D)
Germany · Delayed Price · Currency is EUR 9.15
+0.05 (0.55%)
At close: Sep 18, 2026
FRA:D0D Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.55% | - |
| Sep 17, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 1.68% | - |
| Sep 16, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 1.13% | - |
| Sep 15, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1.72% | - |
| Sep 14, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 2.35% | - |
| Sep 11, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -1.16% | - |
| Sep 10, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -0.58% | - |
| Sep 9, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -0.57% | - |
| Sep 8, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -3.33% | 125 |
| Sep 7, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Sep 4, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -1.10% | - |
| Sep 3, 2026 | 8.75 | 9.10 | 8.75 | 9.10 | 9.10 | 3.41% | 100 |
| Sep 2, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 1.73% | - |
| Sep 1, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -2.81% | - |
| Aug 31, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -4.30% | - |
| Aug 28, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 21.57% | - |
| Aug 27, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.29% | - |
| Aug 26, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Aug 25, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1.97% | - |
| Aug 24, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1.33% | - |
| Aug 21, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -2.60% | - |
| Aug 20, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.32% | - |
| Aug 19, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -1.30% | - |
| Aug 18, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -1.91% | - |
| Aug 17, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1.95% | - |
| Aug 14, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.92% | - |
| Aug 13, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.63 | 0.65% | - |
| Aug 12, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.58 | -1.29% | - |
| Aug 11, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.68 | -1.27% | - |
| Aug 10, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.78 | - | - |
| Aug 7, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.78 | 0.64% | - |
| Aug 6, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.73 | -0.64% | - |
| Aug 5, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.78 | 2.61% | - |
| Aug 4, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.58 | 2.00% | - |
| Aug 3, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.43 | - | - |
| Jul 31, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.43 | -3.23% | 150 |
| Jul 30, 2026 | 7.40 | 7.75 | 7.40 | 7.75 | 7.68 | 4.73% | 300 |
| Jul 29, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.33 | -1.99% | - |
| Jul 28, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.48 | 2.03% | - |
| Jul 27, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.33 | 0.68% | - |
| Jul 24, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.28 | -0.68% | - |
| Jul 23, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.33 | -0.67% | - |
| Jul 22, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.38 | - | - |
| Jul 21, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.38 | 4.20% | - |
| Jul 20, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.08 | 2.88% | - |
| Jul 17, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.89 | -2.11% | - |
| Jul 16, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.04 | 0.71% | - |
| Jul 15, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 6.99 | -0.70% | - |
| Jul 14, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.04 | 2.16% | - |
| Jul 13, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.89 | -2.80% | - |