Dicker Data Limited (FRA:D0D)
Germany · Delayed Price · Currency is EUR 6.90
+0.10 (1.47%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:D0D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 11, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.53 | 1.82% | - |
| May 8, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.43 | - | - |
| May 7, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.43 | -1.79% | - |
| May 6, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.53 | 2.75% | - |
| May 5, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.38 | -0.91% | - |
| May 4, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.43 | 4.76% | - |
| Apr 30, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.18 | -1.87% | - |
| Apr 29, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.28 | -0.93% | - |
| Apr 28, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.33 | -0.92% | - |
| Apr 27, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.38 | 2.83% | - |
| Apr 24, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.23 | -2.75% | - |
| Apr 23, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.38 | 0.93% | - |
| Apr 22, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.33 | - | - |
| Apr 21, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.33 | 0.93% | - |
| Apr 20, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.28 | 0.94% | - |
| Apr 17, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.23 | - | - |
| Apr 16, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.23 | - | - |
| Apr 15, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.23 | 2.91% | - |
| Apr 14, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.08 | 1.98% | - |
| Apr 13, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.98 | - | - |
| Apr 10, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.98 | -0.98% | - |
| Apr 9, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.03 | -2.86% | - |
| Apr 8, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.18 | 5.00% | - |
| Apr 7, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.93 | 3.73% | - |
| Apr 2, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.76 | -2.03% | - |
| Apr 1, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.86 | -0.81% | - |
| Mar 31, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.90 | 1.64% | - |
| Mar 30, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.82 | -2.01% | - |
| Mar 27, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.91 | -0.40% | - |
| Mar 26, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.93 | -1.96% | - |
| Mar 25, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.03 | 2.00% | - |
| Mar 24, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.93 | 1.63% | - |
| Mar 23, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.86 | -3.53% | - |
| Mar 20, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.03 | -0.97% | - |