Dicker Data Limited (FRA:D0D)
Germany
· Delayed Price · Currency is EUR 6.00
+0.15 (2.56%)
At close: Dec 3, 2025
Dicker Data Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.88% | - |
| Dec 4, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -5.00% | - |
| Dec 3, 2025 | 5.70 | 6.00 | 5.70 | 6.00 | 6.00 | 2.56% | 15 |
| Dec 2, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -4.10% | - |
| Dec 1, 2025 | 5.85 | 6.10 | 5.85 | 6.10 | 6.10 | 4.27% | 91 |
| Nov 28, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.86% | - |
| Nov 27, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.87% | - |
| Nov 26, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 1.77% | - |
| Nov 25, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 1.80% | - |
| Nov 24, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 2.78% | - |
| Nov 21, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | - |
| Nov 20, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.85% | - |
| Nov 19, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.93% | - |
| Nov 18, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -1.83% | - |
| Nov 17, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 1.87% | - |
| Nov 14, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -2.73% | - |
| Nov 13, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -2.65% | - |
| Nov 12, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.59 | 0.89% | - |
| Nov 11, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.54 | -4.27% | - |
| Nov 10, 2025 | 5.60 | 5.85 | 5.60 | 5.85 | 5.79 | - | 32 |
| Nov 7, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.79 | 2.63% | 60 |
| Nov 6, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.64 | - | - |
| Nov 5, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.64 | - | - |
| Nov 4, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.64 | -0.87% | - |
| Nov 3, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.69 | -3.36% | - |
| Oct 31, 2025 | 5.65 | 5.95 | 5.65 | 5.95 | 5.88 | 3.48% | 250 |
| Oct 30, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.69 | -0.86% | - |
| Oct 29, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.74 | -4.92% | - |
| Oct 28, 2025 | 5.75 | 6.10 | 5.75 | 6.10 | 6.03 | 4.27% | 200 |
| Oct 27, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.79 | 1.74% | - |
| Oct 24, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.69 | - | - |
| Oct 23, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.69 | - | - |
| Oct 22, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.69 | 0.88% | - |
| Oct 21, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.64 | - | - |
| Oct 20, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.64 | -0.87% | - |
| Oct 17, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.69 | 0.88% | - |
| Oct 16, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.64 | - | - |
| Oct 15, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.64 | - | - |
| Oct 14, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.64 | 0.88% | - |
| Oct 13, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.59 | -0.88% | - |
| Oct 10, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.64 | 2.70% | - |
| Oct 9, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.49 | 2.78% | - |
| Oct 8, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.34 | -0.92% | - |
| Oct 7, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.39 | 0.93% | - |
| Oct 6, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.34 | -0.92% | - |
| Oct 3, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.39 | - | - |
| Oct 2, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.39 | - | - |
| Oct 1, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.39 | 1.87% | - |
| Sep 30, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.29 | -5.31% | - |
| Sep 29, 2025 | 5.40 | 5.65 | 5.40 | 5.65 | 5.59 | 5.61% | 50 |
| Sep 26, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.29 | -0.93% | - |
| Sep 25, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.34 | 0.93% | - |
| Sep 24, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.29 | -0.93% | - |
| Sep 23, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.34 | 0.93% | - |
| Sep 22, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.29 | - | - |
| Sep 19, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.29 | -1.83% | - |
| Sep 18, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.39 | 0.93% | - |
| Sep 17, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.34 | -0.92% | - |
| Sep 16, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.39 | - | - |
| Sep 15, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.39 | - | - |
| Sep 12, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.39 | -0.91% | - |
| Sep 11, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.44 | 0.92% | - |
| Sep 10, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.39 | -0.91% | - |
| Sep 9, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.44 | 0.92% | - |
| Sep 8, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.39 | -1.80% | - |
| Sep 5, 2025 | 5.30 | 5.55 | 5.30 | 5.55 | 5.49 | 6.73% | 277 |
| Sep 4, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.14 | -2.80% | - |
| Sep 3, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.29 | 0.94% | - |
| Sep 2, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.24 | 2.91% | - |
| Sep 1, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.09 | 3.00% | - |
| Aug 29, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.95 | -1.96% | - |
| Aug 28, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.04 | 6.69% | - |
| Aug 27, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.73 | -0.83% | - |
| Aug 26, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.77 | -3.60% | - |
| Aug 25, 2025 | 4.78 | 5.00 | 4.78 | 5.00 | 4.95 | 5.04% | 2 |
| Aug 22, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.71 | -0.42% | - |
| Aug 21, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.73 | -4.02% | - |
| Aug 20, 2025 | 4.76 | 4.98 | 4.76 | 4.98 | 4.93 | 4.62% | 645 |
| Aug 19, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.71 | - | - |
| Aug 18, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.71 | - | - |
| Aug 15, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.71 | 0.85% | - |
| Aug 14, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.67 | -1.67% | - |
| Aug 13, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.69 | -2.04% | - |
| Aug 12, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.78 | -0.41% | - |
| Aug 11, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.80 | 0.41% | - |
| Aug 8, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.78 | 0.41% | - |
| Aug 7, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.76 | -0.41% | - |
| Aug 6, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.78 | -2.97% | - |
| Aug 5, 2025 | 4.82 | 5.05 | 4.82 | 5.05 | 4.93 | 5.65% | 373 |
| Aug 4, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.67 | 0.42% | - |
| Aug 1, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.65 | -1.24% | - |
| Jul 31, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.71 | 1.26% | - |
| Jul 30, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.65 | - | - |
| Jul 29, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.65 | - | - |
| Jul 28, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.65 | -0.42% | - |
| Jul 25, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.67 | 0.42% | - |
| Jul 24, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.65 | 1.28% | - |
| Jul 23, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.59 | - | - |
| Jul 22, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.59 | - | - |
| Jul 21, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.59 | - | - |