Dinkelacker AG (BST:DWB)
Germany
· Delayed Price · Currency is EUR 1,120.00
0.00 (0.00%)
At close: Apr 28, 2026
Dinkelacker AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 1,100.00 | 1,120.00 | 1,100.00 | 1,120.00 | 1,120.00 | 1.82% | - |
| Apr 24, 2026 | 1,100.00 | 1,110.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | 12 |
| Apr 23, 2026 | 1,130.00 | 1,130.00 | 1,100.00 | 1,100.00 | 1,100.00 | -2.65% | 2 |
| Apr 22, 2026 | 1,130.00 | 1,160.00 | 1,130.00 | 1,130.00 | 1,098.00 | - | 1 |
| Apr 21, 2026 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,098.00 | - | - |
| Apr 20, 2026 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,098.00 | - | - |
| Apr 17, 2026 | 1,130.00 | 1,150.00 | 1,130.00 | 1,130.00 | 1,098.00 | -8.87% | 6 |
| Apr 16, 2026 | 1,150.00 | 1,240.00 | 1,150.00 | 1,240.00 | 1,204.88 | 7.83% | 5 |
| Apr 15, 2026 | 1,160.00 | 1,170.00 | 1,150.00 | 1,150.00 | 1,117.43 | -0.86% | 2 |
| Apr 14, 2026 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,127.15 | - | - |
| Apr 13, 2026 | 1,080.00 | 1,200.00 | 1,080.00 | 1,160.00 | 1,127.15 | 7.41% | 4 |
| Apr 10, 2026 | 1,100.00 | 1,100.00 | 1,080.00 | 1,080.00 | 1,049.42 | -6.90% | - |
| Apr 9, 2026 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,127.15 | -0.85% | - |
| Apr 8, 2026 | 1,130.00 | 1,190.00 | 1,120.00 | 1,170.00 | 1,136.87 | -1.68% | 2 |
| Apr 7, 2026 | 1,120.00 | 1,190.00 | 1,120.00 | 1,190.00 | 1,156.30 | 6.25% | 1 |
| Apr 2, 2026 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,088.28 | 9.80% | - |
| Apr 1, 2026 | 1,110.00 | 1,120.00 | 1,000.00 | 1,020.00 | 991.12 | -8.11% | - |
| Mar 31, 2026 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,078.57 | - | - |
| Mar 30, 2026 | 1,110.00 | 1,120.00 | 1,110.00 | 1,110.00 | 1,078.57 | - | 6 |
| Mar 27, 2026 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,078.57 | -4.31% | - |
| Mar 26, 2026 | 1,100.00 | 1,160.00 | 1,080.00 | 1,160.00 | 1,127.15 | 5.45% | 20 |
| Mar 25, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,068.85 | -9.09% | - |
| Mar 24, 2026 | 1,100.00 | 1,210.00 | 1,100.00 | 1,210.00 | 1,175.73 | 3.42% | 1 |
| Mar 23, 2026 | 1,040.00 | 1,170.00 | 1,040.00 | 1,170.00 | 1,136.87 | 12.50% | 2 |
| Mar 20, 2026 | 1,120.00 | 1,120.00 | 1,040.00 | 1,040.00 | 1,010.55 | -7.14% | 6 |
| Mar 19, 2026 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,088.28 | - | - |
| Mar 18, 2026 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,088.28 | - | - |
| Mar 17, 2026 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,088.28 | - | - |
| Mar 16, 2026 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,088.28 | - | - |
| Mar 13, 2026 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,088.28 | -0.88% | - |
| Mar 12, 2026 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,098.00 | - | - |
| Mar 11, 2026 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,098.00 | - | - |
| Mar 10, 2026 | 1,080.00 | 1,130.00 | 1,080.00 | 1,130.00 | 1,098.00 | 6.60% | 8 |
| Mar 9, 2026 | 1,120.00 | 1,160.00 | 1,020.00 | 1,060.00 | 1,029.98 | -5.36% | 32 |
| Mar 6, 2026 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,088.28 | - | - |
| Mar 5, 2026 | 1,140.00 | 1,150.00 | 1,120.00 | 1,120.00 | 1,088.28 | -1.75% | 4 |
| Mar 4, 2026 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,107.72 | - | - |
| Mar 3, 2026 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,107.72 | - | 2 |
| Mar 2, 2026 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,107.72 | - | - |
| Feb 27, 2026 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,107.72 | - | - |
| Feb 26, 2026 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,107.72 | -12.31% | - |
| Feb 25, 2026 | 1,260.00 | 1,300.00 | 1,260.00 | 1,300.00 | 1,263.19 | -0.76% | 4 |
| Feb 24, 2026 | 1,120.00 | 1,310.00 | 1,120.00 | 1,310.00 | 1,272.90 | 16.96% | 6 |
| Feb 23, 2026 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,088.28 | -12.50% | - |
| Feb 20, 2026 | 1,180.00 | 1,280.00 | 1,180.00 | 1,280.00 | 1,243.75 | 9.40% | 8 |
| Feb 19, 2026 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,136.87 | -0.85% | - |
| Feb 18, 2026 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,146.58 | 7.27% | 5 |
| Feb 16, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,068.85 | - | - |
| Feb 13, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,068.85 | - | - |
| Feb 12, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,068.85 | - | - |
| Feb 11, 2026 | 1,120.00 | 1,120.00 | 1,100.00 | 1,100.00 | 1,068.85 | -8.33% | 2 |
| Feb 10, 2026 | 1,120.00 | 1,200.00 | 1,100.00 | 1,200.00 | 1,166.02 | 1.69% | 9 |
| Feb 9, 2026 | 1,190.00 | 1,190.00 | 1,180.00 | 1,180.00 | 1,146.58 | 0.85% | 6 |
| Feb 6, 2026 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,136.87 | -0.85% | - |
| Feb 5, 2026 | 1,190.00 | 1,190.00 | 1,170.00 | 1,180.00 | 1,146.58 | 7.27% | 1 |
| Feb 4, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,068.85 | - | - |
| Feb 3, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,068.85 | -4.35% | - |
| Feb 2, 2026 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,117.43 | - | - |
| Jan 30, 2026 | 1,140.00 | 1,180.00 | 1,100.00 | 1,150.00 | 1,117.43 | 0.88% | 1 |
| Jan 29, 2026 | 1,190.00 | 1,190.00 | 1,140.00 | 1,140.00 | 1,107.72 | -4.20% | 1 |
| Jan 28, 2026 | 1,100.00 | 1,190.00 | 1,100.00 | 1,190.00 | 1,156.30 | 8.18% | 1 |
| Jan 27, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,068.85 | -1.79% | - |
| Jan 26, 2026 | 1,080.00 | 1,120.00 | 1,080.00 | 1,120.00 | 1,088.28 | 2.75% | - |
| Jan 23, 2026 | 1,090.00 | 1,090.00 | 1,080.00 | 1,090.00 | 1,059.13 | - | - |
| Jan 22, 2026 | 1,090.00 | 1,100.00 | 1,090.00 | 1,090.00 | 1,059.13 | - | - |
| Jan 21, 2026 | 1,100.00 | 1,100.00 | 1,090.00 | 1,090.00 | 1,059.13 | -0.91% | - |
| Jan 20, 2026 | 1,080.00 | 1,100.00 | 1,080.00 | 1,100.00 | 1,068.85 | 1.85% | - |
| Jan 19, 2026 | 1,090.00 | 1,090.00 | 1,080.00 | 1,080.00 | 1,049.42 | -2.70% | - |
| Jan 16, 2026 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,078.57 | - | - |
| Jan 15, 2026 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,078.57 | - | - |
| Jan 14, 2026 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,078.57 | - | - |
| Jan 13, 2026 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,078.57 | -2.63% | - |
| Jan 12, 2026 | 1,110.00 | 1,150.00 | 1,110.00 | 1,140.00 | 1,107.72 | 2.70% | 1 |
| Jan 9, 2026 | 1,100.00 | 1,110.00 | 1,100.00 | 1,110.00 | 1,078.57 | -2.63% | - |
| Jan 8, 2026 | 1,120.00 | 1,140.00 | 1,100.00 | 1,140.00 | 1,107.72 | 0.88% | 3 |
| Jan 7, 2026 | 1,130.00 | 1,180.00 | 1,120.00 | 1,130.00 | 1,098.00 | - | 26 |
| Jan 6, 2026 | 1,120.00 | 1,130.00 | 1,120.00 | 1,130.00 | 1,098.00 | 0.89% | - |
| Jan 5, 2026 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,088.28 | - | - |
| Jan 2, 2026 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,088.28 | - | - |
| Dec 30, 2025 | 1,120.00 | 1,120.00 | 1,080.00 | 1,120.00 | 1,088.28 | - | 10 |
| Dec 29, 2025 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,088.28 | -5.08% | 6 |
| Dec 23, 2025 | 1,120.00 | 1,180.00 | 1,120.00 | 1,180.00 | 1,146.58 | 3.51% | 1 |
| Dec 22, 2025 | 1,080.00 | 1,180.00 | 1,080.00 | 1,140.00 | 1,107.72 | 5.56% | 3 |
| Dec 19, 2025 | 1,100.00 | 1,100.00 | 1,080.00 | 1,080.00 | 1,049.42 | -9.24% | 2 |
| Dec 18, 2025 | 1,130.00 | 1,190.00 | 1,130.00 | 1,190.00 | 1,156.30 | 7.21% | 1 |
| Dec 17, 2025 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,078.57 | -1.77% | - |
| Dec 16, 2025 | 1,150.00 | 1,150.00 | 1,130.00 | 1,130.00 | 1,098.00 | -1.74% | - |
| Dec 15, 2025 | 1,080.00 | 1,150.00 | 1,080.00 | 1,150.00 | 1,117.43 | 6.48% | 1 |
| Dec 12, 2025 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,049.42 | - | - |
| Dec 11, 2025 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,049.42 | - | - |
| Dec 10, 2025 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,049.42 | - | 10 |
| Dec 9, 2025 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,049.42 | - | - |
| Dec 8, 2025 | 1,130.00 | 1,130.00 | 1,040.00 | 1,080.00 | 1,049.42 | -4.42% | 15 |
| Dec 5, 2025 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,098.00 | 0.89% | 3 |
| Dec 4, 2025 | 1,140.00 | 1,140.00 | 1,120.00 | 1,120.00 | 1,088.28 | -0.88% | 1 |
| Dec 3, 2025 | 1,130.00 | 1,150.00 | 1,130.00 | 1,130.00 | 1,098.00 | -1.74% | 2 |
| Dec 2, 2025 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,117.43 | - | - |
| Dec 1, 2025 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,117.43 | 0.88% | - |
| Nov 28, 2025 | 1,160.00 | 1,160.00 | 1,140.00 | 1,140.00 | 1,107.72 | -2.56% | - |
| Nov 27, 2025 | 1,160.00 | 1,170.00 | 1,160.00 | 1,170.00 | 1,136.87 | 1.74% | 1 |