DATAGROUP SE (ETR:D6H)
Germany · Delayed Price · Currency is EUR 71.30
-0.10 (-0.14%)
Feb 12, 2026, 5:35 PM CET
DATAGROUP SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 71.40 | 71.90 | 71.30 | 71.40 | 71.40 | 0.56% | 844 |
| Feb 10, 2026 | 71.00 | 71.50 | 71.00 | 71.00 | 71.00 | - | 3,278 |
| Feb 9, 2026 | 71.20 | 71.40 | 71.00 | 71.00 | 71.00 | -0.28% | 194 |
| Feb 6, 2026 | 71.00 | 71.80 | 71.00 | 71.20 | 71.20 | 0.14% | 390 |
| Feb 5, 2026 | 71.10 | 71.10 | 71.00 | 71.10 | 71.10 | 0.14% | 1,024 |
| Feb 4, 2026 | 70.90 | 71.40 | 70.90 | 71.00 | 71.00 | -0.42% | 1,610 |
| Feb 3, 2026 | 70.90 | 71.60 | 70.90 | 71.30 | 71.30 | 0.42% | 437 |
| Feb 2, 2026 | 70.70 | 71.20 | 70.70 | 71.00 | 71.00 | 0.42% | 1,969 |
| Jan 30, 2026 | 70.90 | 70.90 | 70.70 | 70.70 | 70.70 | - | 336 |
| Jan 29, 2026 | 70.20 | 70.80 | 70.10 | 70.70 | 70.70 | -0.14% | 11,740 |
| Jan 28, 2026 | 70.40 | 71.50 | 70.40 | 70.80 | 70.80 | 0.71% | 5,387 |
| Jan 27, 2026 | 70.20 | 70.60 | 70.20 | 70.30 | 70.30 | -0.57% | 1,897 |
| Jan 26, 2026 | 70.00 | 71.00 | 70.00 | 70.70 | 70.70 | 0.71% | 1,149 |
| Jan 23, 2026 | 70.60 | 70.70 | 69.40 | 70.20 | 70.20 | -0.85% | 526 |
| Jan 22, 2026 | 69.80 | 71.00 | 69.60 | 70.80 | 70.80 | 2.16% | 2,984 |
| Jan 21, 2026 | 69.00 | 69.30 | 69.00 | 69.30 | 69.30 | -0.14% | 1,018 |
| Jan 20, 2026 | 69.90 | 70.00 | 69.30 | 69.40 | 69.40 | -0.14% | 2,264 |
| Jan 19, 2026 | 69.10 | 70.00 | 68.10 | 69.50 | 69.50 | 0.43% | 5,259 |
| 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 |