DN Group AG (ETR:D77)
Germany · Delayed Price · Currency is EUR 5.00
0.00 (0.00%)
At close: Jan 30, 2026
DN Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 11,200 |
| Jan 29, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 7,200 |
| Jan 28, 2026 | 4.98 | 5.00 | 4.98 | 5.00 | 5.00 | - | 7,200 |
| Jan 27, 2026 | 4.98 | 5.00 | 4.98 | 5.00 | 5.00 | 1.63% | 14,700 |
| Jan 26, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -1.60% | - |
| Jan 23, 2026 | 5.00 | 5.00 | 4.90 | 5.00 | 5.00 | - | 9,417 |
| Jan 22, 2026 | 4.98 | 5.00 | 4.90 | 5.00 | 5.00 | - | 9,714 |
| Jan 21, 2026 | 4.98 | 5.00 | 4.98 | 5.00 | 5.00 | - | 3,428 |
| Jan 20, 2026 | 4.90 | 5.00 | 4.90 | 5.00 | 5.00 | -1.96% | 1,500 |
| Jan 19, 2026 | 4.96 | 5.10 | 4.90 | 5.10 | 5.10 | 3.66% | 3,090 |
| Jan 16, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | 600 |
| Jan 15, 2026 | 4.90 | 4.92 | 4.90 | 4.92 | 4.92 | -1.60% | 1,008 |
| Jan 14, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% | 100 |
| Jan 13, 2026 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 0.99% | 394 |
| Jan 12, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 100 |
| Jan 9, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | 100 |
| Jan 8, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | - |
| Jan 7, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.00% | 100 |
| Jan 6, 2026 | 4.92 | 5.00 | 4.92 | 5.00 | 5.00 | -1.96% | 1,673 |
| Jan 5, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Jan 2, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | 2 |
| Dec 30, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.00% | 100 |
| Dec 29, 2025 | 4.90 | 5.00 | 4.90 | 5.00 | 5.00 | -0.99% | 308 |
| Dec 23, 2025 | 4.90 | 5.05 | 4.82 | 5.05 | 5.05 | 1.00% | 3,572 |
| Dec 22, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.99% | - |
| Dec 19, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 100 |
| Dec 18, 2025 | 4.90 | 5.05 | 4.90 | 5.05 | 5.05 | - | 3,332 |
| Dec 17, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 100 |
| Dec 16, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | - | 170 |
| Dec 15, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 100 |
| Dec 12, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | 100 |
| Dec 11, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Dec 10, 2025 | 4.80 | 5.10 | 4.80 | 5.10 | 5.10 | 4.94% | 4,659 |
| Dec 9, 2025 | 4.90 | 4.90 | 4.86 | 4.86 | 4.86 | -3.76% | 991 |
| Dec 8, 2025 | 4.92 | 5.05 | 4.92 | 5.05 | 5.05 | - | 436 |
| Dec 5, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 100 |
| Dec 4, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | 100 |
| Dec 3, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | - |
| Dec 2, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 100 |
| Dec 1, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.00% | 100 |
| Nov 28, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% | - |
| Nov 27, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.00% | - |
| Nov 26, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% | - |
| Nov 25, 2025 | 4.94 | 5.10 | 4.94 | 5.10 | 5.10 | - | 550 |
| Nov 24, 2025 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 2.00% | 800 |
| Nov 21, 2025 | 4.82 | 5.00 | 4.82 | 5.00 | 5.00 | 1.63% | 734 |
| Nov 20, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -1.60% | - |
| Nov 19, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.99% | 100 |
| Nov 18, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 100 |
| Nov 17, 2025 | 4.90 | 5.05 | 4.90 | 5.05 | 5.05 | - | 4,347 |