DATAGROUP SE (ETR:D6H0)
Germany · Delayed Price · Currency is EUR 77.50
0.00 (0.00%)
Aug 3, 2026, 7:30 AM CET
DATAGROUP SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | - | - | - |
| Jul 31, 2026 | 77.00 | 78.00 | 77.00 | 77.50 | 77.50 | - | 198 |
| Jul 30, 2026 | 77.00 | 77.50 | 77.00 | 77.50 | 77.50 | - | 214 |
| Jul 29, 2026 | 76.00 | 78.00 | 75.50 | 77.50 | 77.50 | 1.31% | 2,465 |
| Jul 28, 2026 | 76.00 | 78.00 | 76.00 | 76.50 | 76.50 | - | 305 |
| Jul 27, 2026 | 76.00 | 77.50 | 76.00 | 76.50 | 76.50 | 0.66% | 173 |
| Jul 24, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | 33 |
| Jul 23, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -1.30% | 1,404 |
| Jul 22, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | 4 |
| Jul 21, 2026 | 77.00 | 78.00 | 77.00 | 77.00 | 77.00 | 1.32% | 4 |
| Jul 20, 2026 | 75.00 | 76.00 | 75.00 | 76.00 | 76.00 | - | 463 |
| Jul 17, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | 1,370 |
| Jul 16, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | 353 |
| Jul 15, 2026 | 78.00 | 78.00 | 76.00 | 76.00 | 76.00 | - | 42 |
| Jul 14, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | 813 |
| Jul 13, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | 44 |
| Jul 10, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -0.65% | 328 |
| Jul 9, 2026 | 76.00 | 76.50 | 76.00 | 76.50 | 76.50 | 0.66% | 1,230 |
| Jul 8, 2026 | 76.50 | 76.50 | 76.00 | 76.00 | 76.00 | - | 654 |
| Jul 7, 2026 | 78.00 | 78.00 | 76.00 | 76.00 | 76.00 | 1.06% | 272 |
| Jul 6, 2026 | 75.90 | 75.90 | 75.20 | 75.20 | 75.20 | -0.92% | 1,231 |
| Jul 3, 2026 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | - | 133 |
| Jul 2, 2026 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | - | 799 |
| Jul 1, 2026 | 75.90 | 76.10 | 75.90 | 75.90 | 75.90 | - | 99 |
| Jun 30, 2026 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | - | 444 |
| Jun 29, 2026 | 75.90 | 76.00 | 75.90 | 75.90 | 75.90 | - | 962 |
| Jun 26, 2026 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | - | 526 |
| Jun 25, 2026 | 75.70 | 75.90 | 75.70 | 75.90 | 75.90 | 0.26% | 1,145 |
| Jun 24, 2026 | 76.20 | 76.20 | 75.40 | 75.70 | 75.70 | 0.40% | 586 |
| Jun 23, 2026 | 76.50 | 76.50 | 74.90 | 75.40 | 75.40 | - | 1,358 |
| Jun 22, 2026 | 76.90 | 76.90 | 75.40 | 75.40 | 75.40 | -0.40% | 1,304 |
| Jun 19, 2026 | 75.20 | 75.70 | 75.00 | 75.70 | 75.70 | 0.93% | 2,845 |
| Jun 18, 2026 | 75.50 | 75.80 | 75.00 | 75.00 | 75.00 | -0.66% | 268 |
| Jun 17, 2026 | 75.00 | 75.50 | 75.00 | 75.50 | 75.50 | 0.40% | 17 |
| Jun 16, 2026 | 75.20 | 75.60 | 75.20 | 75.20 | 75.20 | 0.13% | 122 |
| Jun 15, 2026 | 75.50 | 75.50 | 75.00 | 75.10 | 75.10 | 0.13% | 1,743 |
| Jun 12, 2026 | 75.00 | 75.40 | 75.00 | 75.00 | 75.00 | - | 1,382 |
| Jun 11, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 1,806 |
| Jun 10, 2026 | 75.00 | 75.90 | 75.00 | 75.00 | 75.00 | - | 1,348 |
| Jun 9, 2026 | 75.40 | 75.40 | 75.00 | 75.00 | 75.00 | - | 34 |
| Jun 8, 2026 | 76.40 | 76.40 | 75.00 | 75.00 | 75.00 | - | 1,002 |
| Jun 5, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 2,276 |
| Jun 4, 2026 | 75.10 | 75.10 | 75.00 | 75.00 | 75.00 | - | 46 |
| Jun 3, 2026 | 75.40 | 75.40 | 73.40 | 75.00 | 75.00 | - | 3,179 |
| Jun 2, 2026 | 73.20 | 75.60 | 73.20 | 75.00 | 75.00 | - | 8,287 |
| Jun 1, 2026 | 77.40 | 77.40 | 73.10 | 75.00 | 75.00 | -3.21% | 3,595 |
| May 29, 2026 | 77.00 | 77.49 | 74.84 | 77.49 | 77.49 | -0.27% | 2,339 |
| 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 |