Dataproces Group A/S (CPH:DATA)
Denmark · Delayed Price · Currency is DKK 7.80
-0.04 (-0.51%)
Sep 12, 2025, 4:59 PM CET
Dataproces Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 7.62 | 7.82 | 7.60 | 7.80 | 7.80 | -0.51% | 29,315 |
| Sep 11, 2025 | 7.74 | 7.86 | 7.74 | 7.84 | 7.84 | 1.29% | 1,233 |
| Sep 10, 2025 | 7.44 | 7.88 | 7.30 | 7.74 | 7.74 | 4.03% | 80,573 |
| Sep 9, 2025 | 7.30 | 7.44 | 7.28 | 7.44 | 7.44 | 0.81% | 21,147 |
| Sep 8, 2025 | 7.38 | 7.48 | 7.26 | 7.38 | 7.38 | -2.38% | 9,768 |
| Sep 5, 2025 | 7.40 | 7.70 | 7.16 | 7.56 | 7.56 | 2.72% | 31,214 |
| Sep 4, 2025 | 7.26 | 7.40 | 7.26 | 7.36 | 7.36 | 2.79% | 1,437 |
| Sep 3, 2025 | 7.12 | 7.32 | 7.12 | 7.16 | 7.16 | 0.56% | 19,668 |
| Sep 2, 2025 | 7.20 | 7.30 | 6.88 | 7.12 | 7.12 | -3.26% | 60,466 |
| Sep 1, 2025 | 7.30 | 7.38 | 7.16 | 7.36 | 7.36 | 1.66% | 23,663 |
| Aug 29, 2025 | 7.12 | 7.40 | 7.10 | 7.24 | 7.24 | 1.69% | 79,164 |
| Aug 28, 2025 | 7.80 | 7.96 | 6.98 | 7.12 | 7.12 | -8.48% | 120,908 |
| Aug 27, 2025 | 7.86 | 8.00 | 7.66 | 7.78 | 7.78 | 1.83% | 63,518 |
| Aug 26, 2025 | 7.12 | 7.78 | 7.12 | 7.64 | 7.64 | 4.09% | 56,561 |
| Aug 25, 2025 | 7.28 | 7.34 | 7.00 | 7.34 | 7.34 | - | 41,767 |
| Aug 22, 2025 | 6.86 | 7.50 | 6.62 | 7.34 | 7.34 | 7.00% | 89,326 |
| Aug 21, 2025 | 6.96 | 6.96 | 6.78 | 6.86 | 6.86 | -0.29% | 11,498 |
| Aug 20, 2025 | 6.90 | 6.96 | 6.82 | 6.88 | 6.88 | 1.18% | 28,584 |
| Aug 19, 2025 | 6.88 | 6.90 | 6.80 | 6.80 | 6.80 | -0.58% | 28,826 |
| Aug 18, 2025 | 7.16 | 7.28 | 6.66 | 6.84 | 6.84 | -4.20% | 79,879 |
| Aug 15, 2025 | 6.56 | 7.16 | 6.56 | 7.14 | 7.14 | 9.51% | 71,789 |
| Aug 14, 2025 | 6.26 | 6.54 | 6.26 | 6.52 | 6.52 | 4.82% | 55,290 |
| Aug 13, 2025 | 6.00 | 6.22 | 6.00 | 6.22 | 6.22 | 1.63% | 19,261 |
| Aug 12, 2025 | 6.36 | 6.36 | 6.12 | 6.12 | 6.12 | -4.08% | 18,368 |
| Aug 11, 2025 | 6.30 | 6.46 | 6.30 | 6.38 | 6.38 | 1.59% | 37,274 |
| Aug 8, 2025 | 6.18 | 6.28 | 6.06 | 6.28 | 6.28 | 1.29% | 45,889 |
| Aug 7, 2025 | 6.28 | 6.30 | 5.94 | 6.20 | 6.20 | -2.52% | 61,325 |
| Aug 6, 2025 | 6.70 | 6.70 | 6.26 | 6.36 | 6.36 | -5.64% | 78,703 |
| Aug 5, 2025 | 6.98 | 6.98 | 6.72 | 6.74 | 6.74 | -3.44% | 43,632 |
| Aug 4, 2025 | 7.20 | 7.20 | 6.90 | 6.98 | 6.98 | -3.06% | 35,640 |
| Aug 1, 2025 | 6.98 | 7.20 | 6.92 | 7.20 | 7.20 | 2.86% | 26,292 |
| Jul 31, 2025 | 6.96 | 7.10 | 6.70 | 7.00 | 7.00 | 0.86% | 82,823 |
| Jul 30, 2025 | 7.38 | 7.38 | 6.94 | 6.94 | 6.94 | -4.93% | 40,336 |
| Jul 29, 2025 | 7.38 | 7.48 | 7.30 | 7.30 | 7.30 | -2.14% | 42,127 |
| Jul 28, 2025 | 7.36 | 7.52 | 7.36 | 7.46 | 7.46 | - | 25,805 |
| Jul 25, 2025 | 7.40 | 7.48 | 7.34 | 7.46 | 7.46 | -0.53% | 23,823 |
| Jul 24, 2025 | 7.44 | 7.50 | 7.34 | 7.50 | 7.50 | -1.32% | 35,547 |
| Jul 23, 2025 | 7.48 | 7.60 | 7.40 | 7.60 | 7.60 | 1.60% | 12,500 |
| Jul 22, 2025 | 7.56 | 7.56 | 7.34 | 7.48 | 7.48 | -1.06% | 18,466 |
| Jul 21, 2025 | 7.62 | 7.66 | 7.36 | 7.56 | 7.56 | -0.79% | 55,627 |
| Jul 18, 2025 | 7.64 | 7.66 | 7.46 | 7.62 | 7.62 | 2.70% | 96,867 |
| Jul 17, 2025 | 7.44 | 7.62 | 7.42 | 7.42 | 7.42 | - | 36,092 |
| Jul 16, 2025 | 7.46 | 7.58 | 7.42 | 7.42 | 7.42 | -0.54% | 16,946 |
| Jul 15, 2025 | 7.44 | 7.66 | 7.42 | 7.46 | 7.46 | - | 40,706 |
| Jul 14, 2025 | 7.88 | 7.88 | 7.44 | 7.46 | 7.46 | -5.57% | 48,621 |
| Jul 11, 2025 | 7.68 | 7.90 | 7.60 | 7.90 | 7.90 | 3.95% | 54,827 |
| Jul 10, 2025 | 7.78 | 7.78 | 7.54 | 7.60 | 7.60 | - | 26,379 |
| Jul 9, 2025 | 7.30 | 7.68 | 7.30 | 7.60 | 7.60 | 2.70% | 51,001 |
| Jul 8, 2025 | 7.64 | 7.64 | 7.30 | 7.40 | 7.40 | -2.89% | 72,085 |
| Jul 7, 2025 | 7.62 | 7.62 | 7.42 | 7.62 | 7.62 | -2.56% | 24,491 |