DN Group AG (ETR:D77)
Germany · Delayed Price · Currency is EUR 5.80
+0.05 (0.87%)
At close: Aug 6, 2026
DN Group AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Jul 7, 2026 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | - | 1,040 |
| Jul 6, 2026 | 5.75 | 5.90 | 5.75 | 5.90 | 5.90 | 2.61% | 1,808 |
| Jul 3, 2026 | 5.75 | 5.75 | 5.60 | 5.75 | 5.75 | -2.54% | 400 |
| Jul 2, 2026 | 5.70 | 5.90 | 5.70 | 5.90 | 5.90 | - | 1,570 |
| Jul 1, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Jun 30, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Jun 29, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| 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 |