Dinkelacker AG (DWB.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 01:21PM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - |
| 16 May 2024 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - |
| 15 May 2024 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - |
| 14 May 2024 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - |
| 13 May 2024 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 2 |
| 10 May 2024 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - |
| 09 May 2024 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - |
| 08 May 2024 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 10 |
| 07 May 2024 | 1,050.00 | 1,120.00 | 1,050.00 | 1,120.00 | 1,120.00 | 2 |
| 06 May 2024 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1 |
| 03 May 2024 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - |
| 02 May 2024 | 1,070.00 | 1,100.00 | 1,070.00 | 1,100.00 | 1,100.00 | 14 |
| 30 Apr 2024 | 1,070.00 | 1,090.00 | 1,070.00 | 1,080.00 | 1,080.00 | 6 |
| 29 Apr 2024 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | - |
| 26 Apr 2024 | 1,050.00 | 1,060.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1 |
| 25 Apr 2024 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - |
| 24 Apr 2024 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | - |
| 23 Apr 2024 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | - |
| 22 Apr 2024 | 1,020.00 | 1,070.00 | 1,020.00 | 1,070.00 | 1,070.00 | 1 |
| 19 Apr 2024 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | - |
| 18 Apr 2024 | 1,010.00 | 1,120.00 | 1,010.00 | 1,020.00 | 1,020.00 | 2 |
| 17 Apr 2024 | 1,140.00 | 1,140.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1 |
| 16 Apr 2024 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | - |
| 15 Apr 2024 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 8 |
| 12 Apr 2024 | 1,150.00 | 1,150.00 | 1,100.00 | 1,100.00 | 1,100.00 | - |
| 11 Apr 2024 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 3 |
| 11 Apr 2024 | 12 Dividend | |||||
| 10 Apr 2024 | 1,100.00 | 1,140.00 | 1,090.00 | 1,140.00 | 1,128.00 | 4 |
| 09 Apr 2024 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,088.42 | - |
| 08 Apr 2024 | 1,130.00 | 1,150.00 | 1,130.00 | 1,150.00 | 1,137.89 | 1 |
| 05 Apr 2024 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,137.89 | - |
| 04 Apr 2024 | 1,100.00 | 1,180.00 | 1,100.00 | 1,180.00 | 1,167.58 | 14 |
| 03 Apr 2024 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,088.42 | - |
| 02 Apr 2024 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,108.21 | - |
| 28 Mar 2024 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,108.21 | - |
| 27 Mar 2024 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,108.21 | - |
| 26 Mar 2024 | 1,120.00 | 1,120.00 | 1,110.00 | 1,110.00 | 1,098.32 | - |
| 25 Mar 2024 | 1,120.00 | 1,140.00 | 1,120.00 | 1,140.00 | 1,128.00 | 12 |
| 22 Mar 2024 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,128.00 | 2 |
| 21 Mar 2024 | 1,060.00 | 1,100.00 | 1,060.00 | 1,100.00 | 1,088.42 | 1 |
| 20 Mar 2024 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,118.11 | 5 |
| 19 Mar 2024 | 1,120.00 | 1,130.00 | 1,120.00 | 1,130.00 | 1,118.11 | 20 |
| 18 Mar 2024 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,108.21 | - |
| 15 Mar 2024 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,128.00 | 1 |
| 14 Mar 2024 | 1,120.00 | 1,120.00 | 1,100.00 | 1,100.00 | 1,088.42 | - |
| 13 Mar 2024 | 1,130.00 | 1,150.00 | 1,130.00 | 1,150.00 | 1,137.89 | 4 |
| 12 Mar 2024 | 1,100.00 | 1,140.00 | 1,100.00 | 1,130.00 | 1,118.11 | - |
| 11 Mar 2024 | 1,140.00 | 1,140.00 | 1,120.00 | 1,120.00 | 1,108.21 | 2 |
| 08 Mar 2024 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,088.42 | 20 |
| 07 Mar 2024 | 1,050.00 | 1,080.00 | 1,050.00 | 1,080.00 | 1,068.63 | 1 |
| 06 Mar 2024 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,038.95 | 3 |
| 05 Mar 2024 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,038.95 | - |
| 04 Mar 2024 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,038.95 | 4 |
| 01 Mar 2024 | 1,020.00 | 1,050.00 | 1,020.00 | 1,050.00 | 1,038.95 | - |
| 29 Feb 2024 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,029.05 | - |
| 28 Feb 2024 | 1,040.00 | 1,040.00 | 1,030.00 | 1,040.00 | 1,029.05 | 1 |
| 27 Feb 2024 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,088.42 | - |
| 26 Feb 2024 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,088.42 | 2 |
| 23 Feb 2024 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,088.42 | 2 |
| 22 Feb 2024 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,088.42 | - |
| 21 Feb 2024 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,088.42 | - |
| 20 Feb 2024 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,088.42 | - |
| 19 Feb 2024 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,088.42 | - |
| 16 Feb 2024 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,088.42 | - |
| 15 Feb 2024 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,088.42 | - |
| 14 Feb 2024 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,088.42 | - |
| 13 Feb 2024 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,088.42 | - |
| 12 Feb 2024 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,088.42 | - |
| 09 Feb 2024 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,088.42 | - |
| 08 Feb 2024 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,088.42 | - |
| 07 Feb 2024 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,088.42 | 2 |
| 06 Feb 2024 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,019.16 | - |
| 05 Feb 2024 | 1,030.00 | 1,030.00 | 1,020.00 | 1,020.00 | 1,009.26 | 7 |
| 02 Feb 2024 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,009.26 | - |
| 01 Feb 2024 | 1,050.00 | 1,060.00 | 1,020.00 | 1,020.00 | 1,009.26 | 7 |
| 31 Jan 2024 | 1,040.00 | 1,080.00 | 1,040.00 | 1,040.00 | 1,029.05 | 1 |
| 30 Jan 2024 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,048.84 | - |
| 29 Jan 2024 | 1,040.00 | 1,080.00 | 1,040.00 | 1,060.00 | 1,048.84 | 2 |
| 26 Jan 2024 | 1,030.00 | 1,040.00 | 1,030.00 | 1,040.00 | 1,029.05 | - |
| 25 Jan 2024 | 1,050.00 | 1,150.00 | 1,030.00 | 1,040.00 | 1,029.05 | 4 |
| 24 Jan 2024 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,088.42 | 1 |
| 23 Jan 2024 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,137.89 | - |
| 22 Jan 2024 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,137.89 | - |
| 19 Jan 2024 | 1,130.00 | 1,200.00 | 1,130.00 | 1,180.00 | 1,167.58 | 41 |
| 18 Jan 2024 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,088.42 | - |
| 17 Jan 2024 | 1,100.00 | 1,130.00 | 1,100.00 | 1,130.00 | 1,118.11 | 3 |
| 16 Jan 2024 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,088.42 | - |
| 15 Jan 2024 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,137.89 | 20 |
| 12 Jan 2024 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,019.16 | - |
| 11 Jan 2024 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,019.16 | - |
| 10 Jan 2024 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,019.16 | - |
| 09 Jan 2024 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,048.84 | 2 |
| 08 Jan 2024 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,048.84 | - |
| 05 Jan 2024 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,048.84 | - |
| 04 Jan 2024 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,019.16 | - |
| 03 Jan 2024 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,019.16 | - |
| 02 Jan 2024 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,019.16 | - |
| 29 Dec 2023 | 1,060.00 | 1,100.00 | 1,060.00 | 1,060.00 | 1,048.84 | 8 |
| 28 Dec 2023 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,048.84 | - |
| 27 Dec 2023 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,108.21 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.