DN Group AG (ETR:D77)
Germany · Delayed Price · Currency is EUR 5.55
+0.05 (0.91%)
At close: Sep 16, 2026
DN Group AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 5.40 | 5.60 | 5.30 | 5.55 | 5.55 | 0.91% | 4,463 |
| Sep 15, 2026 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | - | 100 |
| Sep 14, 2026 | 5.40 | 5.50 | 5.35 | 5.50 | 5.50 | - | 350 |
| Sep 11, 2026 | 5.35 | 5.50 | 5.30 | 5.50 | 5.50 | 1.85% | 6,390 |
| Sep 10, 2026 | 5.40 | 5.45 | 5.40 | 5.40 | 5.40 | -1.82% | 1 |
| Sep 9, 2026 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | - | 129 |
| Sep 8, 2026 | 5.40 | 5.50 | 5.35 | 5.50 | 5.50 | - | 1,900 |
| Sep 7, 2026 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | - | 100 |
| Sep 4, 2026 | 5.40 | 5.50 | 5.30 | 5.50 | 5.50 | -1.79% | 6,740 |
| Sep 3, 2026 | 5.40 | 5.60 | 5.30 | 5.60 | 5.60 | - | 5,181 |
| Sep 2, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 100 |
| Sep 1, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 100 |
| Aug 31, 2026 | 5.50 | 5.60 | 5.30 | 5.60 | 5.60 | -1.75% | 4,374 |
| Aug 28, 2026 | 5.50 | 5.70 | 5.50 | 5.70 | 5.70 | - | 1,872 |
| Aug 27, 2026 | 5.65 | 5.70 | 5.65 | 5.70 | 5.70 | - | 550 |
| Aug 26, 2026 | 5.55 | 5.70 | 5.55 | 5.70 | 5.70 | - | 1,864 |
| Aug 25, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 100 |
| Aug 24, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 100 |
| Aug 21, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.88% | 100 |
| Aug 20, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -1.74% | - |
| Aug 19, 2026 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | 1.77% | 600 |
| Aug 18, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Aug 17, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -1.74% | - |
| Aug 14, 2026 | 5.70 | 5.75 | 5.65 | 5.75 | 5.75 | 0.88% | 2,863 |
| Aug 13, 2026 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | -0.87% | 963 |
| Aug 12, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.88% | 80 |
| Aug 11, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Aug 10, 2026 | 5.65 | 5.80 | 5.50 | 5.70 | 5.70 | -1.72% | 7,375 |
| Aug 7, 2026 | 5.65 | 5.80 | 5.65 | 5.80 | 5.80 | - | 5,555 |
| Aug 6, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.87% | 600 |
| Aug 5, 2026 | 5.65 | 5.80 | 5.65 | 5.75 | 5.75 | - | 3,736 |
| Aug 4, 2026 | 5.50 | 5.80 | 5.50 | 5.75 | 5.75 | -0.86% | 9,192 |
| Aug 3, 2026 | 5.70 | 5.80 | 5.70 | 5.80 | 5.80 | -0.85% | 1,840 |
| Jul 31, 2026 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | 0.86% | 1,477 |
| Jul 30, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Jul 29, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.69% | 1,300 |
| Jul 28, 2026 | 5.75 | 5.90 | 5.75 | 5.90 | 5.90 | 3.51% | 4,120 |
| Jul 27, 2026 | 5.65 | 5.70 | 5.50 | 5.70 | 5.70 | -0.87% | 3,870 |
| Jul 24, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Jul 23, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Jul 22, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -1.71% | - |
| Jul 21, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 100 |
| Jul 20, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 1.74% | 100 |
| Jul 17, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -1.71% | - |
| Jul 16, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 100 |
| Jul 15, 2026 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | - | 900 |
| Jul 14, 2026 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | 0.86% | 2,709 |
| Jul 13, 2026 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | -0.85% | 970 |
| Jul 10, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Jul 9, 2026 | 5.75 | 5.85 | 5.75 | 5.85 | 5.85 | -0.85% | 8 |