Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stuttgart - Delayed Quote EUR

Dinkelacker AG (DWB.SG)

Compare
1,060.00
-38.00
(-3.46%)
As of 5:15:04 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20251,050.001,060.001,050.001,060.001,060.00-
Apr 11, 2025 20.00 Dividend
Apr 10, 20251,120.001,130.001,120.001,130.001,110.004
Apr 9, 20251,080.001,080.001,080.001,080.001,060.886
Apr 8, 20251,050.001,100.001,050.001,100.001,080.53-
Apr 7, 20251,070.001,070.001,050.001,050.001,031.426
Apr 4, 20251,070.001,070.001,070.001,070.001,051.06-
Apr 3, 20251,080.001,100.001,080.001,080.001,060.883
Apr 2, 20251,100.001,100.001,100.001,100.001,080.532
Apr 1, 20251,100.001,100.001,100.001,100.001,080.532
Mar 31, 20251,100.001,120.001,100.001,100.001,080.534
Mar 28, 20251,100.001,100.001,100.001,100.001,080.53-
Mar 27, 20251,120.001,120.001,100.001,100.001,080.53-
Mar 26, 20251,150.001,150.001,150.001,150.001,129.654
Mar 25, 20251,170.001,170.001,150.001,150.001,129.654
Mar 24, 20251,180.001,180.001,150.001,150.001,129.654
Mar 21, 20251,180.001,180.001,180.001,180.001,159.112
Mar 20, 20251,100.001,180.001,100.001,180.001,159.111
Mar 19, 20251,100.001,110.001,100.001,100.001,080.53-
Mar 18, 20251,100.001,100.001,100.001,100.001,080.53-
Mar 17, 20251,080.001,180.001,070.001,180.001,159.113
Mar 14, 20251,090.001,090.001,080.001,080.001,060.881
Mar 13, 20251,090.001,090.001,090.001,090.001,070.71-
Mar 12, 20251,160.001,200.001,140.001,140.001,119.8211
Mar 11, 20251,160.001,200.001,160.001,160.001,139.4711
Mar 10, 20251,150.001,170.001,150.001,170.001,149.293
Mar 7, 20251,100.001,100.001,090.001,090.001,070.71-
Mar 6, 20251,100.001,150.001,100.001,100.001,080.531
Mar 5, 20251,100.001,150.001,100.001,150.001,129.657
Mar 4, 20251,100.001,120.001,100.001,100.001,080.532
Mar 3, 20251,080.001,120.001,080.001,120.001,100.183
Feb 28, 20251,090.001,090.001,090.001,090.001,070.71-
Feb 27, 20251,090.001,090.001,090.001,090.001,070.71-
Feb 26, 20251,090.001,090.001,090.001,090.001,070.71-
Feb 25, 20251,090.001,090.001,090.001,090.001,070.71-
Feb 24, 20251,090.001,090.001,090.001,090.001,070.71-
Feb 21, 20251,090.001,090.001,090.001,090.001,070.71-
Feb 20, 20251,090.001,090.001,090.001,090.001,070.71-
Feb 19, 20251,090.001,090.001,090.001,090.001,070.71-
Feb 18, 20251,090.001,090.001,090.001,090.001,070.71-
Feb 17, 20251,090.001,090.001,090.001,090.001,070.71-
Feb 14, 20251,090.001,090.001,090.001,090.001,070.71-
Feb 13, 20251,050.001,060.001,050.001,050.001,031.42-
Feb 12, 20251,050.001,070.001,050.001,070.001,051.062
Feb 11, 20251,050.001,070.001,050.001,050.001,031.425
Feb 10, 20251,090.001,090.001,050.001,050.001,031.427
Feb 7, 20251,050.001,090.001,050.001,090.001,070.715
Feb 6, 20251,050.001,050.001,050.001,050.001,031.42-
Feb 5, 20251,050.001,060.001,050.001,060.001,041.241
Feb 4, 20251,050.001,050.001,050.001,050.001,031.42-
Feb 3, 20251,050.001,050.001,050.001,050.001,031.424
Jan 31, 20251,040.001,050.001,040.001,050.001,031.42-
Jan 30, 20251,060.001,060.001,040.001,040.001,021.59-
Jan 29, 20251,080.001,080.001,080.001,080.001,060.88-
Jan 28, 20251,090.001,090.001,090.001,090.001,070.711
Jan 27, 20251,070.001,070.001,030.001,050.001,031.429
Jan 24, 20251,070.001,070.001,070.001,070.001,051.06-
Jan 23, 20251,080.001,080.001,080.001,080.001,060.88-
Jan 22, 20251,080.001,080.001,080.001,080.001,060.88-
Jan 21, 20251,080.001,080.001,080.001,080.001,060.88-
Jan 20, 20251,080.001,080.001,080.001,080.001,060.88-
Jan 17, 20251,080.001,080.001,080.001,080.001,060.88-
Jan 16, 20251,080.001,080.001,080.001,080.001,060.88-
Jan 15, 20251,080.001,080.001,080.001,080.001,060.88-
Jan 14, 20251,080.001,080.001,080.001,080.001,060.88-
Jan 13, 20251,080.001,080.001,080.001,080.001,060.88-
Jan 10, 20251,080.001,080.001,080.001,080.001,060.88-
Jan 9, 20251,080.001,080.001,080.001,080.001,060.88-
Jan 8, 20251,080.001,080.001,080.001,080.001,060.88-
Jan 7, 20251,080.001,080.001,080.001,080.001,060.88-
Jan 6, 20251,080.001,080.001,070.001,070.001,051.061
Jan 3, 20251,130.001,130.001,050.001,070.001,051.062
Jan 2, 20251,040.001,080.001,040.001,080.001,060.885
Dec 30, 20241,050.001,050.001,050.001,050.001,031.42-
Dec 27, 20241,050.001,080.001,050.001,080.001,060.8813
Dec 23, 20241,050.001,050.001,050.001,050.001,031.42-
Dec 20, 20241,040.001,080.001,040.001,080.001,060.885
Dec 19, 20241,050.001,050.001,040.001,040.001,021.59-
Dec 18, 20241,050.001,050.001,050.001,050.001,031.42-
Dec 17, 20241,040.001,060.001,040.001,040.001,021.591
Dec 16, 20241,040.001,040.001,040.001,040.001,021.59-
Dec 13, 20241,040.001,040.001,040.001,040.001,021.59-
Dec 12, 20241,040.001,040.001,040.001,040.001,021.59-
Dec 11, 20241,040.001,050.001,040.001,040.001,021.59-
Dec 10, 20241,040.001,040.001,040.001,040.001,021.59-
Dec 9, 20241,040.001,050.001,040.001,040.001,021.591
Dec 6, 20241,030.001,040.001,030.001,040.001,021.59-
Dec 5, 20241,030.001,030.001,030.001,030.001,011.77-
Dec 4, 20241,030.001,050.001,030.001,030.001,011.773
Dec 3, 20241,030.001,030.001,030.001,030.001,011.77-
Dec 2, 20241,030.001,060.001,030.001,060.001,041.241
Nov 29, 20241,030.001,030.001,030.001,030.001,011.77-
Nov 28, 20241,020.001,030.001,020.001,030.001,011.77-
Nov 27, 20241,020.001,020.001,020.001,020.001,001.95-
Nov 26, 20241,020.001,020.001,020.001,020.001,001.95-
Nov 25, 20241,020.001,020.001,020.001,020.001,001.95-
Nov 22, 20241,030.001,050.001,030.001,050.001,031.423
Nov 21, 20241,030.001,030.001,030.001,030.001,011.77-
Nov 20, 20241,030.001,030.001,030.001,030.001,011.77-
Nov 19, 20241,030.001,030.001,030.001,030.001,011.77-
Nov 18, 20241,030.001,030.001,030.001,030.001,011.77-
Nov 15, 20241,050.001,050.001,030.001,030.001,011.77-
Nov 14, 20241,030.001,080.001,030.001,080.001,060.884
Nov 13, 20241,030.001,030.001,030.001,030.001,011.77-
Nov 12, 20241,030.001,030.001,030.001,030.001,011.77-
Nov 11, 20241,030.001,080.001,030.001,080.001,060.884
Nov 8, 20241,030.001,030.001,020.001,030.001,011.771
Nov 7, 20241,030.001,030.001,030.001,030.001,011.77-
Nov 6, 20241,050.001,080.001,050.001,080.001,060.882
Nov 5, 20241,030.001,050.001,020.001,050.001,031.426
Nov 4, 20241,030.001,030.001,030.001,030.001,011.77-
Nov 1, 20241,030.001,030.001,030.001,030.001,011.77-
Oct 31, 20241,020.001,030.001,020.001,030.001,011.77-
Oct 30, 20241,030.001,030.001,030.001,030.001,011.77-
Oct 29, 20241,030.001,030.001,030.001,030.001,011.77-
Oct 28, 20241,030.001,030.001,030.001,030.001,011.77-
Oct 25, 20241,030.001,030.001,010.001,010.00992.123
Oct 24, 20241,010.001,030.001,010.001,030.001,011.77-
Oct 23, 20241,000.001,010.001,000.001,010.00992.12-
Oct 22, 20241,030.001,040.001,030.001,040.001,021.59-
Oct 21, 20241,030.001,030.001,030.001,030.001,011.77-
Oct 18, 20241,030.001,030.001,030.001,030.001,011.77-
Oct 17, 20241,050.001,050.001,000.001,050.001,031.4214
Oct 16, 20241,050.001,050.001,050.001,050.001,031.42-
Oct 15, 20241,040.001,050.001,040.001,050.001,031.42-
Oct 14, 20241,020.001,050.001,020.001,040.001,021.595
Oct 11, 20241,050.001,060.001,000.001,000.00982.308
Oct 10, 20241,050.001,050.001,050.001,050.001,031.42-
Oct 9, 20241,040.001,040.001,040.001,040.001,021.59-
Oct 8, 20241,080.001,080.001,080.001,080.001,060.88-
Oct 7, 20241,070.001,080.001,070.001,080.001,060.884
Oct 4, 20241,040.001,070.001,040.001,070.001,051.063
Oct 3, 20241,040.001,080.001,040.001,080.001,060.881
Oct 2, 20241,040.001,040.001,040.001,040.001,021.59-
Oct 1, 20241,020.001,080.001,020.001,080.001,060.882
Sep 30, 20241,040.001,080.001,040.001,080.001,060.881
Sep 27, 20241,040.001,060.001,030.001,060.001,041.246
Sep 26, 20241,070.001,100.001,070.001,100.001,080.535
Sep 25, 20241,070.001,070.001,070.001,070.001,051.06-
Sep 24, 20241,070.001,070.001,070.001,070.001,051.06-
Sep 23, 20241,040.001,040.001,040.001,040.001,021.59-
Sep 20, 20241,030.001,060.001,030.001,060.001,041.246
Sep 19, 20241,010.001,010.001,010.001,010.00992.12-
Sep 18, 20241,030.001,050.001,030.001,050.001,031.423
Sep 17, 20241,030.001,030.001,030.001,030.001,011.77-
Sep 16, 20241,040.001,040.001,020.001,020.001,001.95-
Sep 13, 20241,020.001,040.001,020.001,040.001,021.591
Sep 12, 20241,000.001,010.001,000.001,010.00992.121
Sep 11, 20241,010.001,010.001,000.001,000.00982.301
Sep 10, 20241,010.001,010.001,010.001,010.00992.124
Sep 9, 20241,050.001,050.001,050.001,050.001,031.42-
Sep 6, 20241,010.001,050.001,010.001,050.001,031.423
Sep 5, 20241,010.001,010.001,010.001,010.00992.12-
Sep 4, 20241,050.001,050.001,050.001,050.001,031.425
Sep 3, 20241,050.001,060.001,050.001,050.001,031.421
Sep 2, 20241,030.001,090.001,030.001,090.001,070.714
Aug 30, 20241,010.001,010.001,010.001,010.00992.12-
Aug 29, 20241,010.001,020.001,010.001,020.001,001.95-
Aug 28, 20241,010.001,010.001,010.001,010.00992.12-
Aug 27, 20241,040.001,040.001,040.001,040.001,021.59-
Aug 26, 20241,040.001,040.001,040.001,040.001,021.593
Aug 23, 20241,010.001,010.001,010.001,010.00992.12-
Aug 22, 20241,010.001,010.001,010.001,010.00992.12-
Aug 21, 20241,010.001,010.001,010.001,010.00992.12-
Aug 20, 20241,010.001,010.001,010.001,010.00992.12-
Aug 19, 20241,010.001,010.001,010.001,010.00992.12-
Aug 16, 20241,010.001,050.001,010.001,050.001,031.4214
Aug 15, 20241,010.001,010.001,010.001,010.00992.12-
Aug 14, 20241,050.001,050.001,050.001,050.001,031.429
Aug 13, 20241,050.001,050.001,050.001,050.001,031.42-
Aug 12, 20241,010.001,050.001,010.001,050.001,031.421
Aug 9, 20241,010.001,010.001,010.001,010.00992.12-
Aug 8, 20241,010.001,010.001,010.001,010.00992.12-
Aug 7, 20241,000.001,010.001,000.001,010.00992.12-
Aug 6, 2024990.00990.00980.00980.00962.653
Aug 5, 20241,000.001,000.00990.00990.00972.483
Aug 2, 20241,000.001,000.001,000.001,000.00982.30-
Aug 1, 20241,020.001,020.001,000.001,000.00982.30-
Jul 31, 20241,040.001,040.001,040.001,040.001,021.591
Jul 30, 20241,040.001,040.001,040.001,040.001,021.59-
Jul 29, 20241,040.001,040.001,040.001,040.001,021.59-
Jul 26, 20241,050.001,050.001,040.001,040.001,021.59-
Jul 25, 20241,040.001,040.001,040.001,040.001,021.59-
Jul 24, 20241,030.001,040.001,030.001,040.001,021.59-
Jul 23, 20241,030.001,030.001,030.001,030.001,011.772
Jul 22, 20241,030.001,030.001,030.001,030.001,011.77-
Jul 19, 20241,030.001,030.001,030.001,030.001,011.77-
Jul 18, 20241,030.001,030.001,030.001,030.001,011.77-
Jul 17, 20241,030.001,030.001,030.001,030.001,011.77-
Jul 16, 20241,000.001,000.001,000.001,000.00982.30-
Jul 15, 2024995.00995.00995.00995.00977.39-
Jul 12, 20241,020.001,080.001,020.001,050.001,031.422
Jul 11, 20241,000.001,000.00990.00990.00972.482
Jul 10, 20241,010.001,010.001,000.001,000.00982.301
Jul 9, 20241,010.001,010.001,010.001,010.00992.12-
Jul 8, 20241,010.001,010.001,010.001,010.00992.12-
Jul 5, 20241,010.001,010.001,010.001,010.00992.12-
Jul 4, 20241,010.001,010.001,010.001,010.00992.12-
Jul 3, 20241,010.001,010.001,010.001,010.00992.12-
Jul 2, 20241,010.001,010.001,010.001,010.00992.12-
Jul 1, 20241,000.001,010.001,000.001,010.00992.12-
Jun 28, 20241,000.001,000.001,000.001,000.00982.30-
Jun 27, 20241,000.001,000.001,000.001,000.00982.30-
Jun 26, 20241,000.001,000.001,000.001,000.00982.30-
Jun 25, 20241,000.001,050.001,000.001,050.001,031.428
Jun 24, 20241,000.001,000.001,000.001,000.00982.30-
Jun 21, 20241,010.001,050.001,000.001,050.001,031.423
Jun 20, 20241,010.001,010.001,010.001,010.00992.12-
Jun 19, 20241,010.001,010.001,010.001,010.00992.12-
Jun 18, 20241,010.001,010.001,010.001,010.00992.12-
Jun 17, 20241,010.001,010.001,010.001,010.00992.12-
Jun 14, 20241,050.001,050.001,050.001,050.001,031.4210
Jun 13, 20241,130.001,130.001,130.001,130.001,110.001
Jun 12, 20241,080.001,080.001,080.001,080.001,060.8813
Jun 11, 20241,080.001,080.001,080.001,080.001,060.887
Jun 10, 20241,100.001,100.001,080.001,080.001,060.88-
Jun 7, 20241,110.001,130.001,110.001,130.001,110.001
Jun 6, 20241,100.001,100.001,100.001,100.001,080.53-
Jun 5, 20241,100.001,120.001,100.001,120.001,100.18-
Jun 4, 20241,100.001,100.001,100.001,100.001,080.53-
Jun 3, 20241,100.001,100.001,100.001,100.001,080.53-
May 31, 20241,100.001,100.001,100.001,100.001,080.53-
May 30, 20241,120.001,120.001,120.001,120.001,100.181
May 29, 20241,120.001,120.001,120.001,120.001,100.18-
May 28, 20241,120.001,120.001,120.001,120.001,100.18-
May 27, 20241,120.001,140.001,120.001,120.001,100.183
May 24, 20241,120.001,120.001,120.001,120.001,100.18-
May 23, 20241,120.001,120.001,120.001,120.001,100.18-
May 22, 20241,120.001,120.001,120.001,120.001,100.18-
May 21, 20241,120.001,120.001,120.001,120.001,100.18-
May 20, 20241,120.001,120.001,120.001,120.001,100.18-
May 17, 20241,100.001,100.001,100.001,100.001,080.53-
May 16, 20241,100.001,100.001,100.001,100.001,080.53-
May 15, 20241,100.001,100.001,100.001,100.001,080.53-
May 14, 20241,100.001,100.001,100.001,100.001,080.53-
May 13, 20241,100.001,100.001,100.001,100.001,080.532
May 10, 20241,100.001,100.001,100.001,100.001,080.53-
May 9, 20241,100.001,100.001,100.001,100.001,080.53-
May 8, 20241,130.001,130.001,130.001,130.001,110.0010
May 7, 20241,050.001,120.001,050.001,120.001,100.182
May 6, 20241,080.001,080.001,080.001,080.001,060.881
May 3, 20241,050.001,050.001,050.001,050.001,031.42-
May 2, 20241,070.001,100.001,070.001,100.001,080.5314
Apr 30, 20241,070.001,090.001,070.001,080.001,060.886
Apr 29, 20241,070.001,070.001,070.001,070.001,051.06-
Apr 26, 20241,050.001,060.001,050.001,050.001,031.421
Apr 25, 20241,050.001,050.001,050.001,050.001,031.42-
Apr 24, 20241,020.001,020.001,020.001,020.001,001.95-
Apr 23, 20241,070.001,070.001,070.001,070.001,051.06-
Apr 22, 20241,020.001,070.001,020.001,070.001,051.061
Apr 19, 20241,010.001,010.001,010.001,010.00992.12-
Apr 18, 20241,010.001,120.001,010.001,020.001,001.952
Apr 17, 20241,140.001,140.001,010.001,010.00992.121
Apr 16, 20241,140.001,140.001,140.001,140.001,119.82-
Apr 15, 20241,140.001,140.001,140.001,140.001,119.828
Apr 12, 20241,150.001,150.001,100.001,100.001,080.53-
Apr 11, 2024 12.00 Dividend
Apr 11, 20241,150.001,150.001,150.001,150.001,129.653

Related Tickers

GYC.SG Grand City Properties SA
9.88
+4.11%
 
GYC.F Grand City Properties S.A.
9.56
-0.62%
 
DWNI.DE Deutsche Wohnen SE
20.75
+4.80%
 
GYC.DE Grand City Properties S.A.
9.95
+4.08%
 
LEG.DE LEG Immobilien SE
69.35
+4.05%
 
AT1.DE Aroundtown SA
2.5020
+6.38%
 
VNA.DE Vonovia SE
26.91
+5.94%