tiprankstipranks
Dinkelacker AG (DE:DWB)
STUTTGART:DWB
Germany Market
DWB
Dinkelacker AG
RESEARCH TOOLSreports
Want to see DE:DWB full AI Analyst Report?

Dinkelacker AG (DWB) 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
May 13, 2026
1,110.00
1,110.00
1,110.00
1,110.00
1,110.00
0.00%
0
0.00
May 12, 2026
1,110.00
1,110.00
1,110.00
1,110.00
1,110.00
0.00%
0
0.00
May 11, 2026
1,110.00
1,110.00
1,100.00
1,110.00
1,110.00
0.00%
10
4.01
May 08, 2026
1,100.00
1,110.00
1,100.00
1,110.00
1,110.00
+0.91%
0
0.00
May 07, 2026
1,100.00
1,100.00
1,100.00
1,100.00
1,100.00
-4.35%
0
0.00
May 06, 2026
1,130.00
1,150.00
1,100.00
1,150.00
1,150.00
+2.68%
7
2.67
May 05, 2026
1,140.00
1,140.00
1,120.00
1,120.00
1,120.00
-1.75%
4
1.56
May 04, 2026
1,140.00
1,140.00
1,140.00
1,140.00
1,140.00
0.00%
0
0.00
May 01, 2026
1,140.00
1,140.00
1,140.00
1,140.00
1,140.00
0.00%
0
0.00
Apr 30, 2026
1,140.00
1,140.00
1,140.00
1,140.00
1,140.00
+1.79%
0
0.00
Apr 29, 2026
1,120.00
1,120.00
1,120.00
1,120.00
1,120.00
0.00%
0
0.00
Apr 28, 2026
1,120.00
1,160.00
1,120.00
1,120.00
1,120.00
+1.82%
0
0.00
Apr 27, 2026
1,100.00
1,120.00
1,100.00
1,120.00
1,120.00
+1.82%
0
0.00
Apr 24, 2026
1,100.00
1,110.00
1,100.00
1,100.00
1,100.00
0.00%
12
4.94
Apr 23, 2026
1,130.00
1,130.00
1,100.00
1,100.00
1,100.00
+0.18%
2
0.83
Apr 22, 2026
1,130.00
1,250.00
1,130.00
1,130.00
1,098.00
0.00%
6
2.61
Apr 21, 2026
1,130.00
1,130.00
1,130.00
1,130.00
1,098.00
0.00%
0
0.00
Apr 20, 2026
1,130.00
1,130.00
1,130.00
1,130.00
1,098.00
0.00%
0
0.00
Apr 17, 2026
1,130.00
1,150.00
1,130.00
1,130.00
1,098.00
-8.87%
6
2.72
Apr 16, 2026
1,150.00
1,240.00
1,150.00
1,240.00
1,204.89
+7.83%
5
2.35
Apr 15, 2026
1,160.00
1,170.00
1,150.00
1,150.00
1,117.43
-0.86%
2
0.95
Apr 14, 2026
1,160.00
1,160.00
1,160.00
1,160.00
1,127.15
0.00%
0
0.00
Apr 13, 2026
1,080.00
1,200.00
1,080.00
1,160.00
1,127.15
+7.41%
4
1.97
Apr 10, 2026
1,100.00
1,100.00
1,080.00
1,080.00
1,049.42
-6.90%
0
0.00
Apr 09, 2026
1,160.00
1,160.00
1,160.00
1,160.00
1,127.15
-0.85%
0
0.00
Apr 08, 2026
1,130.00
1,190.00
1,120.00
1,170.00
1,136.87
-1.68%
2
0.99
Apr 07, 2026
1,120.00
1,190.00
1,120.00
1,190.00
1,156.30
+6.25%
1
0.49
Apr 06, 2026
1,120.00
1,120.00
1,120.00
1,120.00
1,088.28
0.00%
0
0.00
Apr 03, 2026
1,120.00
1,120.00
1,120.00
1,120.00
1,088.28
0.00%
0
0.00
Apr 02, 2026
1,120.00
1,120.00
1,120.00
1,120.00
1,088.28
+9.80%
0
0.00
Apr 01, 2026
1,110.00
1,120.00
1,000.00
1,020.00
991.12
-8.11%
0
0.00
Mar 31, 2026
1,110.00
1,110.00
1,110.00
1,110.00
1,078.57
0.00%
0
0.00
Mar 30, 2026
1,110.00
1,120.00
1,110.00
1,110.00
1,078.57
0.00%
6
2.54
Mar 27, 2026
1,110.00
1,110.00
1,110.00
1,110.00
1,078.57
-4.31%
0
0.00
Mar 26, 2026
1,100.00
1,160.00
1,080.00
1,160.00
1,127.15
+5.45%
20
8.69
Mar 25, 2026
1,100.00
1,100.00
1,100.00
1,100.00
1,068.85
-9.09%
0
0.00
Mar 24, 2026
1,100.00
1,210.00
1,100.00
1,210.00
1,175.73
+3.42%
1
0.44
Mar 23, 2026
1,040.00
1,170.00
1,040.00
1,170.00
1,136.87
+12.50%
2
0.89
Mar 20, 2026
1,120.00
1,120.00
1,040.00
1,040.00
1,010.55
-7.14%
6
2.76
Mar 19, 2026
1,120.00
1,120.00
1,120.00
1,120.00
1,088.28
0.00%
0
0.00
Mar 18, 2026
1,120.00
1,120.00
1,120.00
1,120.00
1,088.28
0.00%
0
0.00
Mar 17, 2026
1,120.00
1,120.00
1,120.00
1,120.00
1,088.28
0.00%
0
0.00
Mar 16, 2026
1,120.00
1,120.00
1,120.00
1,120.00
1,088.28
0.00%
0
0.00
Mar 13, 2026
1,120.00
1,120.00
1,120.00
1,120.00
1,088.28
-0.88%
0
0.00
Mar 12, 2026
1,130.00
1,130.00
1,130.00
1,130.00
1,098.00
0.00%
0
0.00
Mar 11, 2026
1,130.00
1,130.00
1,130.00
1,130.00
1,098.00
0.00%
0
0.00
Mar 10, 2026
1,080.00
1,130.00
1,080.00
1,130.00
1,098.00
+6.60%
8
3.71
Mar 09, 2026
1,120.00
1,160.00
1,020.00
1,060.00
1,029.98
-5.36%
32
17.68
Mar 06, 2026
1,120.00
1,120.00
1,120.00
1,120.00
1,088.28
0.00%
0
0.00
Mar 05, 2026
1,140.00
1,150.00
1,120.00
1,120.00
1,088.28
-1.75%
4
2.02
Rows:
50