tiprankstipranks
Dicker Data Limited (DE:D0D)
FRANKFURT:D0D
Germany Market
D0D
Dicker Data Limited
RESEARCH TOOLSreports

Dicker Data Limited (D0D) Historical Prices

1 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Mar 27, 2026
4.98
4.98
4.98
4.98
4.98
-0.40%
0
0.00
Mar 26, 2026
5.00
5.00
5.00
5.00
5.00
-1.96%
0
0.00
Mar 25, 2026
5.10
5.10
5.10
5.10
5.10
+2.00%
0
0.00
Mar 24, 2026
5.00
5.00
5.00
5.00
5.00
+1.63%
0
0.00
Mar 23, 2026
4.92
4.92
4.92
4.92
4.92
-3.53%
0
0.00
Mar 20, 2026
5.10
5.10
5.10
5.10
5.10
-0.97%
0
0.00
Mar 19, 2026
5.15
5.15
5.15
5.15
5.15
-3.74%
0
0.00
Mar 18, 2026
5.35
5.35
5.35
5.35
5.35
+1.90%
0
0.00
Mar 17, 2026
5.25
5.25
5.25
5.25
5.25
-0.94%
0
0.00
Mar 16, 2026
5.30
5.30
5.30
5.30
5.30
-0.93%
0
0.00
Mar 13, 2026
5.35
5.35
5.35
5.35
5.35
-4.46%
0
0.00
Mar 12, 2026
5.60
5.60
5.60
5.60
5.60
+1.82%
0
0.00
Mar 11, 2026
5.50
5.50
5.50
5.50
5.50
-1.79%
0
0.00
Mar 10, 2026
5.30
5.60
5.30
5.60
5.60
+6.67%
372
15.93
Mar 09, 2026
5.25
5.25
5.25
5.25
5.25
+3.96%
0
0.00
Mar 06, 2026
5.05
5.05
5.05
5.05
5.05
-0.98%
0
0.00
Mar 05, 2026
5.10
5.10
5.10
5.10
5.10
+2.00%
0
0.00
Mar 04, 2026
5.00
5.00
5.00
5.00
5.00
-8.26%
0
0.00
Mar 03, 2026
5.45
5.45
5.45
5.45
5.45
-10.36%
0
0.00
Mar 02, 2026
5.80
6.15
5.80
6.15
6.08
+4.23%
824
78.42
Feb 27, 2026
5.90
5.90
5.90
5.90
5.83
-3.28%
0
0.00
Feb 26, 2026
6.10
6.10
6.10
6.10
6.03
+0.84%
0
0.00
Feb 25, 2026
6.05
6.05
6.05
6.05
5.98
+1.68%
0
0.00
Feb 24, 2026
5.95
5.95
5.95
5.95
5.88
-0.84%
0
0.00
Feb 23, 2026
6.00
6.00
6.00
6.00
5.93
-1.64%
0
0.00
Feb 20, 2026
6.10
6.10
6.10
6.10
6.03
0.00%
0
0.00
Feb 19, 2026
6.10
6.10
6.10
6.10
6.03
0.00%
0
0.00
Feb 18, 2026
6.10
6.10
6.10
6.10
6.03
+3.39%
0
0.00
Feb 17, 2026
5.90
5.90
5.90
5.90
5.83
+4.42%
0
0.00
Feb 16, 2026
5.65
5.65
5.65
5.65
5.59
+0.90%
0
0.00
Feb 13, 2026
5.60
5.60
5.60
5.60
5.54
-4.27%
0
0.00
Feb 12, 2026
5.85
5.85
5.85
5.85
5.78
-4.88%
0
0.00
Feb 11, 2026
6.15
6.15
6.15
6.15
6.08
+0.81%
0
0.00
Feb 10, 2026
6.10
6.10
6.10
6.10
6.03
+3.39%
0
0.00
Feb 09, 2026
5.90
5.90
5.90
5.90
5.83
+4.42%
0
0.00
Feb 06, 2026
5.65
5.65
5.65
5.65
5.59
-0.87%
0
0.00
Feb 05, 2026
5.70
5.70
5.70
5.70
5.64
-0.88%
0
0.00
Feb 04, 2026
5.75
5.75
5.75
5.75
5.69
-0.85%
0
0.00
Feb 03, 2026
5.80
5.80
5.80
5.80
5.73
+0.86%
0
0.00
Feb 02, 2026
5.75
5.75
5.75
5.75
5.69
0.00%
0
0.00
Jan 30, 2026
5.75
5.75
5.75
5.75
5.69
0.00%
0
0.00
Jan 29, 2026
5.75
5.75
5.75
5.75
5.69
-0.85%
0
0.00
Jan 28, 2026
5.80
5.80
5.80
5.80
5.73
-4.92%
0
0.00
Jan 27, 2026
5.85
6.10
5.85
6.10
6.03
+4.29%
14
0.82
Jan 26, 2026
5.85
5.85
5.85
5.85
5.78
0.00%
0
0.00
Jan 23, 2026
5.85
5.85
5.85
5.85
5.78
+0.85%
0
0.00
Jan 22, 2026
5.80
5.80
5.80
5.80
5.73
+1.76%
0
0.00
Jan 21, 2026
5.70
5.70
5.70
5.70
5.64
-0.88%
0
0.00
Jan 20, 2026
5.75
5.75
5.75
5.75
5.69
0.00%
0
0.00
Jan 19, 2026
5.75
5.75
5.75
5.75
5.69
-0.85%
0
0.00
Rows:
50