Dicker Data Limited (FRA:D0D)
Germany · Delayed Price · Currency is EUR 7.75
0.00 (0.00%)
At close: Aug 26, 2026
FRA:D0D Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| Jul 10, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.08 | -0.69% | - |
| Jul 9, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.13 | 0.70% | - |
| Jul 8, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.08 | 1.42% | - |
| Jul 7, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 6.99 | 2.17% | - |
| Jul 6, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.84 | -1.43% | - |
| Jul 3, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.94 | 0.72% | - |
| Jul 2, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.89 | -3.47% | - |
| Jul 1, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.13 | -2.70% | - |
| Jun 30, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.33 | 2.07% | - |
| Jun 29, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.18 | -1.36% | - |
| Jun 26, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.28 | - | - |
| Jun 25, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.28 | 0.68% | - |
| Jun 24, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.23 | 0.69% | - |
| Jun 23, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.18 | -0.68% | - |
| Jun 22, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.23 | -1.35% | - |
| Jun 19, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.33 | 0.68% | - |
| Jun 18, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.28 | 3.52% | - |