Dicker Data Limited (FRA:D0D)
Germany · Delayed Price · Currency is EUR 5.30
-0.15 (-2.75%)
Last updated: Apr 24, 2026, 8:03 AM CET
FRA:D0D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | - | -2.75% | - |
| Apr 23, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.93% | - |
| Apr 22, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Apr 21, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.93% | - |
| Apr 20, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.94% | - |
| Apr 17, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Apr 16, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Apr 15, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 2.91% | - |
| Apr 14, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 1.98% | - |
| Apr 13, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Apr 10, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | - |
| Apr 9, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -2.86% | - |
| Apr 8, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 5.00% | - |
| Apr 7, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 3.73% | - |
| Apr 2, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -2.03% | - |
| Apr 1, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -0.81% | - |
| Mar 31, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 1.64% | - |
| Mar 30, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -2.01% | - |
| Mar 27, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -0.40% | - |
| Mar 26, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% | - |
| Mar 25, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.00% | - |
| Mar 24, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1.63% | - |
| Mar 23, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -3.53% | - |
| Mar 20, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | - |
| Mar 19, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -3.74% | - |
| Mar 18, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 1.90% | - |
| Mar 17, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.94% | - |
| Mar 16, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | - |
| Mar 13, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -4.46% | - |
| Mar 12, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.82% | - |
| Mar 11, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.79% | - |
| Mar 10, 2026 | 5.30 | 5.60 | 5.30 | 5.60 | 5.60 | 6.67% | 372 |
| Mar 9, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 3.96% | - |
| Mar 6, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | - |
| Mar 5, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.00% | - |
| Mar 4, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -8.26% | - |
| Mar 3, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -11.38% | - |
| Mar 2, 2026 | 5.80 | 6.15 | 5.80 | 6.15 | 6.08 | 4.24% | 824 |
| Feb 27, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.83 | -3.28% | - |
| Feb 26, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.03 | 0.83% | - |
| Feb 25, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 5.98 | 1.68% | - |
| Feb 24, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.88 | -0.83% | - |
| Feb 23, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.93 | -1.64% | - |
| Feb 20, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.03 | - | - |
| Feb 19, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.03 | - | - |
| Feb 18, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.03 | 3.39% | - |
| Feb 17, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.83 | 4.42% | - |
| Feb 16, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.59 | 0.89% | - |
| Feb 13, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.54 | -4.27% | - |
| Feb 12, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.78 | -4.88% | - |