DATAGROUP SE (ETR:D6H)
Germany · Delayed Price · Currency is EUR 69.40
-0.10 (-0.14%)
Jan 20, 2026, 5:35 PM CET
DATAGROUP SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 69.10 | 69.10 | 68.30 | 68.90 | - | -0.43% | 3,064 |
| Jan 16, 2026 | 69.40 | 70.00 | 69.20 | 69.20 | 69.20 | -0.29% | 1,760 |
| Jan 15, 2026 | 70.00 | 70.00 | 69.40 | 69.40 | 69.40 | - | 266 |
| Jan 14, 2026 | 69.60 | 69.80 | 69.00 | 69.40 | 69.40 | -0.29% | 1,365 |
| Jan 13, 2026 | 69.50 | 70.10 | 69.20 | 69.60 | 69.60 | 0.58% | 7,516 |
| Jan 12, 2026 | 69.00 | 69.20 | 69.00 | 69.20 | 69.20 | - | 3,010 |
| Jan 9, 2026 | 69.00 | 69.70 | 69.00 | 69.20 | 69.20 | 0.29% | 1,352 |
| Jan 8, 2026 | 69.50 | 69.70 | 69.00 | 69.00 | 69.00 | -0.72% | 1,499 |
| Jan 7, 2026 | 69.90 | 69.90 | 69.00 | 69.50 | 69.50 | -0.71% | 1,494 |
| Jan 6, 2026 | 69.30 | 70.00 | 69.30 | 70.00 | 70.00 | - | 1,297 |
| Jan 5, 2026 | 70.10 | 70.10 | 69.30 | 70.00 | 70.00 | - | 2,619 |
| Jan 2, 2026 | 70.00 | 70.00 | 69.50 | 70.00 | 70.00 | -0.14% | 1,770 |
| Dec 30, 2025 | 69.80 | 70.10 | 69.80 | 70.10 | 70.10 | 0.29% | 2,030 |
| Dec 29, 2025 | 69.50 | 70.10 | 69.50 | 69.90 | 69.90 | -0.14% | 3,192 |
| Dec 23, 2025 | 70.20 | 70.20 | 69.20 | 70.00 | 70.00 | - | 4,830 |
| Dec 22, 2025 | 70.10 | 70.10 | 69.60 | 70.00 | 70.00 | 0.14% | 1,883 |
| Dec 19, 2025 | 70.00 | 70.30 | 69.60 | 69.90 | 69.90 | -0.14% | 6,469 |
| Dec 18, 2025 | 70.00 | 70.70 | 69.00 | 70.00 | 70.00 | 2.49% | 13,178 |
| Dec 17, 2025 | 68.50 | 69.00 | 68.10 | 68.30 | 68.30 | 0.29% | 3,824 |
| Dec 16, 2025 | 67.40 | 68.20 | 67.40 | 68.10 | 68.10 | 1.64% | 9,366 |
| Dec 15, 2025 | 66.80 | 67.70 | 66.40 | 67.00 | 67.00 | 1.36% | 2,230 |
| Dec 12, 2025 | 66.60 | 67.30 | 66.00 | 66.10 | 66.10 | 0.15% | 982 |
| Dec 11, 2025 | 67.00 | 67.00 | 66.00 | 66.00 | 66.00 | -1.49% | 701 |
| Dec 10, 2025 | 66.00 | 67.80 | 66.00 | 67.00 | 67.00 | - | 380 |
| Dec 9, 2025 | 66.70 | 67.00 | 66.70 | 67.00 | 67.00 | -0.59% | 407 |
| Dec 8, 2025 | 67.80 | 67.80 | 67.00 | 67.40 | 67.40 | 0.60% | 576 |
| Dec 5, 2025 | 67.00 | 67.70 | 67.00 | 67.00 | 67.00 | -0.59% | 325 |
| Dec 4, 2025 | 67.00 | 67.90 | 67.00 | 67.40 | 67.40 | -0.30% | 891 |
| Dec 3, 2025 | 67.00 | 67.60 | 67.00 | 67.60 | 67.60 | 0.75% | 1,099 |
| Dec 2, 2025 | 67.20 | 67.80 | 66.50 | 67.10 | 67.10 | -1.03% | 1,048 |
| Dec 1, 2025 | 67.00 | 67.80 | 67.00 | 67.80 | 67.80 | 1.65% | 2,920 |
| Nov 28, 2025 | 66.00 | 67.70 | 66.00 | 66.70 | 66.70 | 0.76% | 3,468 |
| Nov 27, 2025 | 66.00 | 66.20 | 65.50 | 66.20 | 66.20 | 0.61% | 1,098 |
| Nov 26, 2025 | 65.10 | 66.40 | 65.10 | 65.80 | 65.80 | 1.08% | 5,056 |
| Nov 25, 2025 | 65.40 | 65.90 | 65.10 | 65.10 | 65.10 | -0.46% | 1,045 |
| Nov 24, 2025 | 65.10 | 65.40 | 65.00 | 65.40 | 65.40 | 0.31% | 1,135 |
| Nov 21, 2025 | 64.60 | 65.80 | 64.60 | 65.20 | 65.20 | 0.31% | 802 |
| Nov 20, 2025 | 65.00 | 65.30 | 65.00 | 65.00 | 65.00 | - | 889 |
| Nov 19, 2025 | 64.00 | 65.20 | 64.00 | 65.00 | 65.00 | 1.40% | 1,887 |
| Nov 18, 2025 | 64.00 | 64.40 | 64.00 | 64.10 | 64.10 | -0.47% | 911 |
| Nov 17, 2025 | 65.20 | 65.60 | 64.00 | 64.40 | 64.40 | -0.31% | 907 |
| Nov 14, 2025 | 65.10 | 65.10 | 63.80 | 64.60 | 64.60 | -0.77% | 2,174 |
| Nov 13, 2025 | 66.70 | 66.70 | 65.10 | 65.10 | 65.10 | -3.56% | 1,358 |
| Nov 12, 2025 | 68.40 | 68.80 | 67.00 | 67.50 | 67.50 | - | 2,995 |
| Nov 11, 2025 | 64.00 | 68.10 | 64.00 | 67.50 | 67.50 | 5.14% | 107,929 |
| Nov 10, 2025 | 63.80 | 64.20 | 63.20 | 64.20 | 64.20 | 0.31% | 624 |
| Nov 7, 2025 | 64.60 | 64.60 | 63.70 | 64.00 | 64.00 | - | 1,634 |
| Nov 6, 2025 | 65.50 | 65.50 | 63.60 | 64.00 | 64.00 | -1.69% | 1,552 |
| Nov 5, 2025 | 63.60 | 65.30 | 63.60 | 65.10 | 65.10 | 2.36% | 2,931 |
| Nov 4, 2025 | 64.00 | 64.20 | 63.60 | 63.60 | 63.60 | -0.62% | 840 |