DATAGROUP SE (ETR:D6H)
Germany · Delayed Price · Currency is EUR 67.80
+0.80 (1.19%)
Dec 8, 2025, 9:02 AM CET
DATAGROUP SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 3, 2025 | 64.30 | 64.30 | 64.00 | 64.00 | 64.00 | -0.47% | 360 |
| Oct 31, 2025 | 65.30 | 65.30 | 64.30 | 64.30 | 64.30 | -1.38% | 1,376 |
| Oct 30, 2025 | 64.00 | 65.60 | 64.00 | 65.20 | 65.20 | 0.31% | 703 |
| Oct 29, 2025 | 65.20 | 65.20 | 65.00 | 65.00 | 65.00 | -0.76% | 369 |
| Oct 28, 2025 | 64.10 | 65.80 | 64.00 | 65.50 | 65.50 | 2.18% | 2,452 |
| Oct 27, 2025 | 63.60 | 64.70 | 63.60 | 64.10 | 64.10 | 0.79% | 14,932 |
| Oct 24, 2025 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | - | 359 |
| Oct 23, 2025 | 64.60 | 64.60 | 62.50 | 63.60 | 63.60 | -0.47% | 2,853 |
| Oct 22, 2025 | 64.00 | 64.00 | 63.90 | 63.90 | 63.90 | 0.47% | 838 |
| Oct 21, 2025 | 63.00 | 64.70 | 63.00 | 63.60 | 63.60 | 0.47% | 4,995 |
| Oct 20, 2025 | 62.70 | 64.00 | 62.60 | 63.30 | 63.30 | 0.80% | 2,317 |
| Oct 17, 2025 | 62.30 | 63.30 | 62.30 | 62.80 | 62.80 | 0.96% | 6,202 |
| Oct 16, 2025 | 62.60 | 62.60 | 62.20 | 62.20 | 62.20 | -0.48% | 2,527 |
| Oct 15, 2025 | 64.00 | 64.00 | 62.50 | 62.50 | 62.50 | -2.19% | 2,305 |
| Oct 14, 2025 | 63.60 | 64.70 | 63.50 | 63.90 | 63.90 | 0.31% | 2,981 |
| Oct 13, 2025 | 62.80 | 64.80 | 62.80 | 63.70 | 63.70 | 0.47% | 1,206 |
| Oct 10, 2025 | 64.00 | 64.00 | 63.00 | 63.40 | 63.40 | 0.16% | 2,636 |
| Oct 9, 2025 | 63.10 | 64.00 | 63.00 | 63.30 | 63.30 | 0.32% | 3,129 |
| Oct 8, 2025 | 63.10 | 63.50 | 63.00 | 63.10 | 63.10 | -0.16% | 823 |
| Oct 7, 2025 | 64.00 | 64.00 | 63.20 | 63.20 | 63.20 | -0.63% | 1,779 |
| Oct 6, 2025 | 63.60 | 64.00 | 63.20 | 63.60 | 63.60 | 0.32% | 1,257 |
| Oct 3, 2025 | 63.40 | 64.70 | 63.40 | 63.40 | 63.40 | -0.94% | 1,324 |
| Oct 2, 2025 | 62.60 | 65.80 | 62.40 | 64.00 | 64.00 | 1.11% | 2,415 |
| Oct 1, 2025 | 63.20 | 64.00 | 62.60 | 63.30 | 63.30 | -1.09% | 1,980 |
| Sep 30, 2025 | 63.60 | 65.00 | 63.60 | 64.00 | 64.00 | 1.43% | 568 |
| Sep 29, 2025 | 64.10 | 64.10 | 63.10 | 63.10 | 63.10 | -1.41% | 706 |