DATAGROUP SE (ETR:D6H)
Germany · Delayed Price · Currency is EUR 74.20
0.00 (0.00%)
May 27, 2026, 5:35 PM CET
DATAGROUP SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 74.97 | 77.70 | 73.92 | 77.70 | 77.70 | 4.72% | 289 |
| May 27, 2026 | 74.20 | 74.50 | 74.20 | 74.20 | 74.20 | - | 155 |
| May 26, 2026 | 74.70 | 74.70 | 74.20 | 74.20 | 74.20 | -0.40% | 1,310 |
| May 25, 2026 | 77.00 | 77.00 | 74.50 | 74.50 | 74.50 | -0.67% | 53 |
| May 22, 2026 | 75.60 | 75.60 | 74.30 | 75.00 | 75.00 | -2.47% | 1,481 |
| May 21, 2026 | 75.00 | 77.80 | 75.00 | 76.90 | 76.90 | 2.81% | 1,693 |
| May 20, 2026 | 76.60 | 76.60 | 74.50 | 74.80 | 74.80 | -2.35% | 2,930 |
| May 19, 2026 | 77.90 | 77.90 | 76.60 | 76.60 | 76.60 | - | 641 |
| May 18, 2026 | 76.20 | 76.60 | 76.20 | 76.60 | 76.60 | 0.79% | 121 |
| May 15, 2026 | 77.90 | 77.90 | 75.50 | 76.00 | 76.00 | -1.55% | 190 |
| May 14, 2026 | 76.50 | 77.90 | 76.50 | 77.20 | 77.20 | 1.71% | 624 |
| May 13, 2026 | 74.50 | 76.20 | 74.50 | 75.90 | 75.90 | 2.29% | 749 |
| May 12, 2026 | 76.50 | 76.50 | 74.20 | 74.20 | 74.20 | -2.50% | 543 |
| May 11, 2026 | 74.30 | 76.90 | 74.30 | 76.10 | 76.10 | 1.20% | 1,544 |
| May 8, 2026 | 76.50 | 76.50 | 75.20 | 75.20 | 75.20 | -2.34% | 19 |
| May 7, 2026 | 76.10 | 77.00 | 75.90 | 77.00 | 77.00 | 1.18% | 993 |
| May 6, 2026 | 76.50 | 76.50 | 75.50 | 76.10 | 76.10 | -0.52% | 1,227 |
| May 5, 2026 | 74.50 | 76.50 | 74.50 | 76.50 | 76.50 | 2.41% | 4,624 |
| May 4, 2026 | 74.90 | 74.90 | 74.20 | 74.70 | 74.70 | -0.27% | 924 |
| Apr 30, 2026 | 75.00 | 75.90 | 74.70 | 74.90 | 74.90 | 0.94% | 235 |
| Apr 29, 2026 | 75.60 | 76.20 | 74.20 | 74.20 | 74.20 | -1.98% | 10,523 |
| Apr 28, 2026 | 76.00 | 76.00 | 75.70 | 75.70 | 75.70 | 0.80% | 130 |
| Apr 27, 2026 | 75.00 | 75.10 | 75.00 | 75.10 | 75.10 | 0.13% | 20 |
| Apr 24, 2026 | 75.40 | 75.40 | 75.00 | 75.00 | 75.00 | -0.66% | 92 |
| Apr 23, 2026 | 75.90 | 75.90 | 75.50 | 75.50 | 75.50 | -0.66% | 357 |
| Apr 22, 2026 | 76.80 | 76.80 | 75.80 | 76.00 | 76.00 | -0.26% | 1,079 |
| Apr 21, 2026 | 76.80 | 76.80 | 76.20 | 76.20 | 76.20 | -1.55% | 59 |
| Apr 20, 2026 | 75.00 | 77.40 | 75.00 | 77.40 | 77.40 | 1.44% | 853 |
| Apr 17, 2026 | 76.20 | 76.40 | 73.10 | 76.30 | 76.30 | -0.52% | 1,301 |
| Apr 16, 2026 | 75.50 | 76.70 | 75.50 | 76.70 | 76.70 | 1.05% | 138 |
| Apr 15, 2026 | 77.80 | 77.80 | 75.80 | 75.90 | 75.90 | -0.78% | 255 |
| Apr 14, 2026 | 75.60 | 77.20 | 75.30 | 76.50 | 76.50 | 1.73% | 1,829 |
| Apr 13, 2026 | 74.60 | 75.70 | 74.60 | 75.20 | 75.20 | 0.94% | 385 |
| Apr 10, 2026 | 74.50 | 74.90 | 74.50 | 74.50 | 74.50 | -0.80% | 26 |
| Apr 9, 2026 | 75.60 | 75.60 | 75.10 | 75.10 | 75.10 | -1.05% | 146 |
| Apr 8, 2026 | 76.00 | 76.60 | 75.50 | 75.90 | 75.90 | 1.20% | 320 |
| Apr 7, 2026 | 75.60 | 75.60 | 74.40 | 75.00 | 75.00 | -1.32% | 1,887 |
| Apr 2, 2026 | 73.10 | 76.90 | 73.10 | 76.00 | 76.00 | -0.13% | 260 |
| Apr 1, 2026 | 74.90 | 76.40 | 74.90 | 76.10 | 76.10 | 2.84% | 3,502 |
| Mar 31, 2026 | 74.00 | 74.90 | 74.00 | 74.00 | 74.00 | -0.27% | 902 |
| Mar 30, 2026 | 74.00 | 75.00 | 73.00 | 74.20 | 74.20 | 0.27% | 4,489 |
| Mar 27, 2026 | 74.60 | 74.80 | 74.00 | 74.00 | 74.00 | -0.80% | 138 |
| Mar 26, 2026 | 74.00 | 74.90 | 74.00 | 74.60 | 74.60 | 0.81% | 1,048 |
| Mar 25, 2026 | 73.70 | 74.90 | 73.70 | 74.00 | 74.00 | -0.54% | 58 |
| Mar 24, 2026 | 73.20 | 74.90 | 73.10 | 74.40 | 74.40 | 1.64% | 1,883 |
| Mar 23, 2026 | 73.10 | 73.80 | 73.00 | 73.20 | 73.20 | 0.27% | 3,010 |
| Mar 20, 2026 | 73.80 | 73.80 | 73.00 | 73.00 | 73.00 | -0.54% | 256 |
| Mar 19, 2026 | 73.30 | 73.40 | 71.80 | 73.40 | 73.40 | -0.94% | 3,475 |
| Mar 18, 2026 | 74.70 | 74.90 | 73.70 | 74.10 | 74.10 | -0.67% | 390 |
| Mar 17, 2026 | 75.30 | 75.30 | 74.60 | 74.60 | 74.60 | 0.40% | 47 |