Dinkelacker AG (BST:DWB)
Germany
· Delayed Price · Currency is EUR 1,120.00
0.00 (0.00%)
At close: Mar 6, 2026
Dinkelacker AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | - | - |
| Mar 5, 2026 | 1,140.00 | 1,150.00 | 1,120.00 | 1,120.00 | 1,120.00 | -1.75% | 4 |
| Mar 4, 2026 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | - | - |
| Mar 3, 2026 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | - | 2 |
| Mar 2, 2026 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | - | - |
| Feb 27, 2026 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | - | - |
| Feb 26, 2026 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | -12.31% | - |
| Feb 25, 2026 | 1,260.00 | 1,300.00 | 1,260.00 | 1,300.00 | 1,300.00 | -0.76% | 4 |
| Feb 24, 2026 | 1,120.00 | 1,310.00 | 1,120.00 | 1,310.00 | 1,310.00 | 16.96% | 6 |
| Feb 23, 2026 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | -12.50% | - |
| Feb 20, 2026 | 1,180.00 | 1,280.00 | 1,180.00 | 1,280.00 | 1,280.00 | 9.40% | 8 |
| Feb 19, 2026 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | -0.85% | - |
| Feb 18, 2026 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 7.27% | 5 |
| Feb 16, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | - |
| Feb 13, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | - |
| Feb 12, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | - |
| Feb 11, 2026 | 1,120.00 | 1,120.00 | 1,100.00 | 1,100.00 | 1,100.00 | -8.33% | 2 |
| Feb 10, 2026 | 1,120.00 | 1,200.00 | 1,100.00 | 1,200.00 | 1,200.00 | 1.69% | 9 |
| Feb 9, 2026 | 1,190.00 | 1,190.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0.85% | 6 |
| Feb 6, 2026 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | -0.85% | - |
| Feb 5, 2026 | 1,190.00 | 1,190.00 | 1,170.00 | 1,180.00 | 1,180.00 | 7.27% | 1 |
| Feb 4, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | - |
| Feb 3, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | -4.35% | - |
| Feb 2, 2026 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | - | - |
| Jan 30, 2026 | 1,140.00 | 1,180.00 | 1,100.00 | 1,150.00 | 1,150.00 | 0.88% | 1 |
| Jan 29, 2026 | 1,190.00 | 1,190.00 | 1,140.00 | 1,140.00 | 1,140.00 | -4.20% | 1 |
| Jan 28, 2026 | 1,100.00 | 1,190.00 | 1,100.00 | 1,190.00 | 1,190.00 | 8.18% | 1 |
| Jan 27, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | -1.79% | - |
| Jan 26, 2026 | 1,080.00 | 1,120.00 | 1,080.00 | 1,120.00 | 1,120.00 | 2.75% | - |
| Jan 23, 2026 | 1,090.00 | 1,090.00 | 1,080.00 | 1,090.00 | 1,090.00 | - | - |
| Jan 22, 2026 | 1,090.00 | 1,100.00 | 1,090.00 | 1,090.00 | 1,090.00 | - | - |
| Jan 21, 2026 | 1,100.00 | 1,100.00 | 1,090.00 | 1,090.00 | 1,090.00 | -0.91% | - |
| Jan 20, 2026 | 1,080.00 | 1,100.00 | 1,080.00 | 1,100.00 | 1,100.00 | 1.85% | - |
| Jan 19, 2026 | 1,090.00 | 1,090.00 | 1,080.00 | 1,080.00 | 1,080.00 | -2.70% | - |
| Jan 16, 2026 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | - | - |
| Jan 15, 2026 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | - | - |
| Jan 14, 2026 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | - | - |
| Jan 13, 2026 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | -2.63% | - |
| Jan 12, 2026 | 1,110.00 | 1,150.00 | 1,110.00 | 1,140.00 | 1,140.00 | 2.70% | 1 |
| Jan 9, 2026 | 1,100.00 | 1,110.00 | 1,100.00 | 1,110.00 | 1,110.00 | -2.63% | - |
| Jan 8, 2026 | 1,120.00 | 1,140.00 | 1,100.00 | 1,140.00 | 1,140.00 | 0.88% | 3 |
| Jan 7, 2026 | 1,130.00 | 1,180.00 | 1,120.00 | 1,130.00 | 1,130.00 | - | 26 |
| Jan 6, 2026 | 1,120.00 | 1,130.00 | 1,120.00 | 1,130.00 | 1,130.00 | 0.89% | - |
| Jan 5, 2026 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | - | - |
| Jan 2, 2026 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | - | - |
| Dec 30, 2025 | 1,120.00 | 1,120.00 | 1,080.00 | 1,120.00 | 1,120.00 | - | 10 |
| Dec 29, 2025 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | -5.08% | 6 |
| Dec 23, 2025 | 1,120.00 | 1,180.00 | 1,120.00 | 1,180.00 | 1,180.00 | 3.51% | 1 |
| Dec 22, 2025 | 1,080.00 | 1,180.00 | 1,080.00 | 1,140.00 | 1,140.00 | 5.56% | 3 |
| Dec 19, 2025 | 1,100.00 | 1,100.00 | 1,080.00 | 1,080.00 | 1,080.00 | -9.24% | 2 |
| Dec 18, 2025 | 1,130.00 | 1,190.00 | 1,130.00 | 1,190.00 | 1,190.00 | 7.21% | 1 |
| Dec 17, 2025 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | -1.77% | - |
| Dec 16, 2025 | 1,150.00 | 1,150.00 | 1,130.00 | 1,130.00 | 1,130.00 | -1.74% | - |
| Dec 15, 2025 | 1,080.00 | 1,150.00 | 1,080.00 | 1,150.00 | 1,150.00 | 6.48% | 1 |
| Dec 12, 2025 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | - | - |
| Dec 11, 2025 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | - | - |
| Dec 10, 2025 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | - | 10 |
| Dec 9, 2025 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | - | - |
| Dec 8, 2025 | 1,130.00 | 1,130.00 | 1,040.00 | 1,080.00 | 1,080.00 | -4.42% | 15 |
| 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 | - | - |