Dinkelacker AG (BST:DWB)
Germany
· Delayed Price · Currency is EUR 1,130.00
-20.00 (-1.74%)
At close: Dec 3, 2025
Dinkelacker AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 0.89% | 3 |
| Dec 4, 2025 | 1,140.00 | 1,140.00 | 1,120.00 | 1,120.00 | 1,120.00 | -0.88% | 1 |
| Dec 3, 2025 | 1,130.00 | 1,150.00 | 1,130.00 | 1,130.00 | 1,130.00 | -1.74% | 2 |
| Dec 2, 2025 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | - | - |
| Dec 1, 2025 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 0.88% | - |
| Nov 28, 2025 | 1,160.00 | 1,160.00 | 1,140.00 | 1,140.00 | 1,140.00 | -2.56% | - |
| Nov 27, 2025 | 1,160.00 | 1,170.00 | 1,160.00 | 1,170.00 | 1,170.00 | 1.74% | 1 |
| Nov 26, 2025 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | - | 1 |
| Nov 25, 2025 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | -0.86% | - |
| Nov 24, 2025 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | -1.69% | - |
| Nov 21, 2025 | 1,120.00 | 1,180.00 | 1,120.00 | 1,180.00 | 1,180.00 | 5.36% | 1 |
| Nov 20, 2025 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | - | - |
| Nov 19, 2025 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | - | - |
| Nov 18, 2025 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | - | - |
| Nov 17, 2025 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | - | - |
| Nov 14, 2025 | 1,120.00 | 1,140.00 | 1,120.00 | 1,120.00 | 1,120.00 | - | 2 |
| Nov 13, 2025 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | -1.75% | - |
| Nov 12, 2025 | 1,130.00 | 1,150.00 | 1,130.00 | 1,140.00 | 1,140.00 | 1.79% | 10 |
| Nov 11, 2025 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | - | - |
| Nov 10, 2025 | 1,100.00 | 1,120.00 | 1,100.00 | 1,120.00 | 1,120.00 | -6.67% | - |
| Nov 7, 2025 | 1,030.00 | 1,200.00 | 1,010.00 | 1,200.00 | 1,200.00 | 8.11% | 11 |
| Nov 6, 2025 | 1,110.00 | 1,120.00 | 1,110.00 | 1,110.00 | 1,110.00 | - | 5 |
| Nov 5, 2025 | 1,100.00 | 1,110.00 | 1,100.00 | 1,110.00 | 1,110.00 | -0.89% | - |
| Nov 4, 2025 | 1,090.00 | 1,120.00 | 1,090.00 | 1,120.00 | 1,120.00 | 3.70% | 13 |
| Nov 3, 2025 | 1,110.00 | 1,110.00 | 1,060.00 | 1,080.00 | 1,080.00 | -2.70% | 20 |
| Oct 31, 2025 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | - | - |
| Oct 30, 2025 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | - | - |
| Oct 29, 2025 | 1,130.00 | 1,130.00 | 1,110.00 | 1,110.00 | 1,110.00 | -3.48% | - |
| Oct 28, 2025 | 1,120.00 | 1,150.00 | 1,100.00 | 1,150.00 | 1,150.00 | 2.68% | 5 |
| Oct 27, 2025 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | -0.88% | - |
| Oct 24, 2025 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | -3.42% | - |
| Oct 23, 2025 | 1,200.00 | 1,200.00 | 1,160.00 | 1,170.00 | 1,170.00 | -2.50% | 9 |
| Oct 22, 2025 | 1,170.00 | 1,210.00 | 1,170.00 | 1,200.00 | 1,200.00 | 2.56% | 4 |
| Oct 21, 2025 | 1,150.00 | 1,170.00 | 1,150.00 | 1,170.00 | 1,170.00 | 3.54% | - |
| Oct 20, 2025 | 1,150.00 | 1,150.00 | 1,130.00 | 1,130.00 | 1,130.00 | -1.74% | 1 |
| Oct 17, 2025 | 1,160.00 | 1,160.00 | 1,150.00 | 1,150.00 | 1,150.00 | -0.86% | 2 |
| Oct 16, 2025 | 1,180.00 | 1,180.00 | 1,160.00 | 1,160.00 | 1,160.00 | -4.13% | - |
| Oct 15, 2025 | 1,150.00 | 1,210.00 | 1,150.00 | 1,210.00 | 1,210.00 | 5.22% | 3 |
| Oct 14, 2025 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | - | - |
| Oct 13, 2025 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | - | - |
| Oct 10, 2025 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | - | - |
| Oct 9, 2025 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | - | - |
| Oct 8, 2025 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | - | - |
| Oct 7, 2025 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | - | - |
| Oct 6, 2025 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | - | - |
| Oct 3, 2025 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | -2.54% | - |
| Oct 2, 2025 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | -2.48% | - |
| Oct 1, 2025 | 1,110.00 | 1,210.00 | 1,110.00 | 1,210.00 | 1,210.00 | 5.22% | 5 |
| Sep 30, 2025 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | - | - |
| Sep 29, 2025 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | - | - |
| Sep 26, 2025 | 1,140.00 | 1,170.00 | 1,140.00 | 1,150.00 | 1,150.00 | -0.86% | 1 |
| Sep 25, 2025 | 1,140.00 | 1,160.00 | 1,140.00 | 1,160.00 | 1,160.00 | 1.75% | - |
| Sep 24, 2025 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | - | - |
| Sep 23, 2025 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | - | - |
| Sep 22, 2025 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | - | - |
| Sep 19, 2025 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 2.70% | - |
| Sep 18, 2025 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | -2.63% | - |
| Sep 17, 2025 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | -1.72% | - |
| Sep 16, 2025 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | - | 5 |
| Sep 15, 2025 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | -5.69% | - |
| Sep 12, 2025 | 1,160.00 | 1,230.00 | 1,160.00 | 1,230.00 | 1,230.00 | 6.03% | 6 |
| Sep 11, 2025 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | - | - |
| Sep 10, 2025 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | - | - |
| Sep 9, 2025 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | -3.33% | 1 |
| Sep 8, 2025 | 1,160.00 | 1,200.00 | 1,160.00 | 1,200.00 | 1,200.00 | 1.69% | 13 |
| Sep 5, 2025 | 1,160.00 | 1,180.00 | 1,160.00 | 1,180.00 | 1,180.00 | 0.85% | - |
| Sep 4, 2025 | 1,160.00 | 1,170.00 | 1,160.00 | 1,170.00 | 1,170.00 | 0.86% | - |
| Sep 3, 2025 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | - | - |
| Sep 2, 2025 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 0.87% | - |
| Sep 1, 2025 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | -4.17% | 9 |
| Aug 29, 2025 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | - | - |
| Aug 28, 2025 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | - | - |
| Aug 27, 2025 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | - | - |
| Aug 26, 2025 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | - | - |
| Aug 25, 2025 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | - | - |
| Aug 22, 2025 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | - | - |
| Aug 21, 2025 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | - | - |
| Aug 20, 2025 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | - | - |
| Aug 19, 2025 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | - | - |
| Aug 18, 2025 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | -0.83% | - |
| Aug 15, 2025 | 1,200.00 | 1,210.00 | 1,200.00 | 1,210.00 | 1,210.00 | - | - |
| Aug 14, 2025 | 1,210.00 | 1,210.00 | 1,200.00 | 1,210.00 | 1,210.00 | - | 3 |
| Aug 13, 2025 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | - | - |
| Aug 12, 2025 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | - | - |
| Aug 11, 2025 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | - | - |
| Aug 8, 2025 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | -0.82% | - |
| Aug 7, 2025 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | - | - |
| Aug 6, 2025 | 1,200.00 | 1,220.00 | 1,200.00 | 1,220.00 | 1,220.00 | 2.52% | 10 |
| Aug 5, 2025 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | -0.83% | - |
| Aug 4, 2025 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | -0.83% | - |
| Aug 1, 2025 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | -0.82% | - |
| Jul 31, 2025 | 1,220.00 | 1,240.00 | 1,220.00 | 1,220.00 | 1,220.00 | - | 6 |
| Jul 30, 2025 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | - | - |
| Jul 29, 2025 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | - | - |
| Jul 28, 2025 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | - | - |
| Jul 25, 2025 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | - | - |
| Jul 24, 2025 | 1,180.00 | 1,220.00 | 1,180.00 | 1,220.00 | 1,220.00 | 2.52% | - |
| Jul 23, 2025 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | -1.65% | - |
| Jul 22, 2025 | 1,230.00 | 1,230.00 | 1,210.00 | 1,210.00 | 1,210.00 | -3.20% | - |
| Jul 21, 2025 | 1,160.00 | 1,250.00 | 1,160.00 | 1,250.00 | 1,250.00 | 7.76% | 1 |