DN Group AG (ETR:D77)
Germany · Delayed Price · Currency is EUR 5.90
+0.10 (1.72%)
At close: Jun 26, 2026
DN Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.70 | 5.90 | 5.70 | 5.90 | 5.90 | 1.72% | 65 |
| Jun 25, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.69% | - |
| Jun 24, 2026 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | - | 486 |
| Jun 23, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 391 |
| Jun 22, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Jun 19, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Jun 18, 2026 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | - | 1,000 |
| Jun 17, 2026 | 5.80 | 5.90 | 5.60 | 5.90 | 5.90 | 0.85% | 5,856 |
| Jun 16, 2026 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | -0.85% | 2,100 |
| Jun 15, 2026 | 5.75 | 5.90 | 5.70 | 5.90 | 5.90 | 2.61% | 2,731 |
| Jun 12, 2026 | 5.80 | 5.80 | 5.70 | 5.75 | 5.75 | -2.54% | 1,012 |
| Jun 11, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Jun 10, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 65 |
| Jun 9, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 1.72% | - |
| Jun 8, 2026 | 5.40 | 5.80 | 5.40 | 5.80 | 5.80 | 5.45% | 15,979 |
| Jun 5, 2026 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | - | 1,100 |
| Jun 4, 2026 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | - | 1,100 |
| Jun 3, 2026 | 5.50 | 5.50 | 5.40 | 5.50 | 5.50 | 0.92% | 2,504 |
| Jun 2, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.91% | 100 |
| Jun 1, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 100 |
| May 29, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 100 |
| May 28, 2026 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | - | 505 |
| May 27, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 100 |
| May 26, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 100 |
| May 25, 2026 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | - | 511 |
| May 22, 2026 | 5.30 | 5.50 | 5.30 | 5.50 | 5.50 | - | 1,695 |
| May 21, 2026 | 5.35 | 5.50 | 5.25 | 5.50 | 5.50 | -0.90% | 20,466 |
| May 20, 2026 | 5.35 | 5.55 | 5.35 | 5.55 | 5.55 | - | 503 |
| May 19, 2026 | 5.40 | 5.55 | 5.40 | 5.55 | 5.55 | 2.78% | 1,000 |
| May 18, 2026 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | -2.70% | 1,001 |
| May 15, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| May 14, 2026 | 5.45 | 5.55 | 5.45 | 5.55 | 5.55 | 1.83% | 900 |
| May 13, 2026 | 5.35 | 5.45 | 5.35 | 5.45 | 5.45 | -1.80% | 660 |
| May 12, 2026 | 5.35 | 5.55 | 5.25 | 5.55 | 5.55 | - | 13 |
| May 11, 2026 | 5.35 | 5.55 | 5.35 | 5.55 | 5.55 | - | 11 |
| May 8, 2026 | 5.35 | 5.55 | 5.35 | 5.55 | 5.55 | - | 12 |
| May 7, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| May 6, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| May 5, 2026 | 5.40 | 5.55 | 5.40 | 5.55 | 5.55 | 2.78% | 900 |
| May 4, 2026 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | -1.82% | 208 |
| Apr 30, 2026 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | -0.90% | 761 |
| Apr 29, 2026 | 5.60 | 5.60 | 5.40 | 5.55 | 5.55 | - | 600 |
| Apr 28, 2026 | 5.40 | 5.70 | 5.40 | 5.55 | 5.55 | - | 139 |
| Apr 27, 2026 | 5.50 | 5.60 | 5.50 | 5.55 | 5.55 | 0.91% | 273 |
| Apr 24, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 100 |
| Apr 23, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 100 |
| Apr 22, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 100 |
| Apr 21, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 100 |
| Apr 20, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 100 |
| Apr 17, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 100 |