DATAGROUP SE (ETR:D6H0)
Germany · Delayed Price · Currency is EUR 75.40
0.00 (0.00%)
Jun 24, 2026, 11:57 AM CET
DATAGROUP SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |