DATRON AG (ETR:DAR)
Germany · Delayed Price · Currency is EUR 9.60
-0.05 (-0.52%)
Oct 15, 2026, 1:49 PM CET
DATRON AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 9.70 | 9.70 | 9.60 | 9.60 | 9.60 | -0.52% | 5,426 |
| Oct 14, 2026 | 9.35 | 9.80 | 9.35 | 9.65 | 9.65 | 3.21% | 5,426 |
| Oct 13, 2026 | 9.65 | 9.65 | 9.35 | 9.35 | 9.35 | -2.09% | 615 |
| Oct 12, 2026 | 9.30 | 9.55 | 9.30 | 9.55 | 9.55 | 1.06% | 2,799 |
| Oct 9, 2026 | 9.20 | 9.45 | 9.20 | 9.45 | 9.45 | 3.85% | 915 |
| Oct 8, 2026 | 9.30 | 9.60 | 9.10 | 9.10 | 9.10 | -0.55% | 7,280 |
| Oct 7, 2026 | 8.70 | 9.35 | 8.60 | 9.15 | 9.15 | 3.39% | 26,329 |
| Oct 6, 2026 | 9.10 | 9.10 | 8.85 | 8.85 | 8.85 | -2.75% | 1,167 |
| Oct 5, 2026 | 9.10 | 9.20 | 8.95 | 9.10 | 9.10 | - | 1,375 |
| Oct 2, 2026 | 9.00 | 9.10 | 8.85 | 9.10 | 9.10 | 2.25% | 1,049 |
| Oct 1, 2026 | 8.85 | 9.00 | 8.85 | 8.90 | 8.90 | 0.56% | 312 |
| Sep 30, 2026 | 8.60 | 8.85 | 8.60 | 8.85 | 8.85 | 2.91% | 3,100 |
| Sep 29, 2026 | 8.50 | 8.65 | 8.50 | 8.60 | 8.60 | -0.58% | 15 |
| Sep 28, 2026 | 8.65 | 8.80 | 8.65 | 8.65 | 8.65 | - | 110 |
| Sep 25, 2026 | 8.60 | 8.65 | 8.60 | 8.65 | 8.65 | 0.58% | 99 |
| Sep 24, 2026 | 8.60 | 8.65 | 8.60 | 8.60 | 8.60 | - | 303 |
| Sep 23, 2026 | 8.75 | 8.75 | 8.60 | 8.60 | 8.60 | -0.58% | 22 |
| Sep 22, 2026 | 8.50 | 8.65 | 8.50 | 8.65 | 8.65 | 1.76% | 504 |
| Sep 21, 2026 | 8.55 | 8.70 | 8.50 | 8.50 | 8.50 | -1.73% | 1,016 |
| Sep 18, 2026 | 8.60 | 8.70 | 8.60 | 8.65 | 8.65 | 0.58% | 233 |
| Sep 17, 2026 | 8.50 | 8.60 | 8.50 | 8.60 | 8.60 | 1.18% | - |
| Sep 16, 2026 | 8.85 | 8.85 | 8.40 | 8.50 | 8.50 | -3.95% | 6,623 |
| Sep 15, 2026 | 9.15 | 9.15 | 8.85 | 8.85 | 8.85 | -2.21% | 500 |
| Sep 14, 2026 | 9.10 | 9.25 | 9.05 | 9.05 | 9.05 | -0.55% | 1,321 |
| Sep 11, 2026 | 9.20 | 9.20 | 9.05 | 9.10 | 9.10 | 0.55% | 22 |
| Sep 10, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -0.55% | - |
| Sep 9, 2026 | 9.15 | 9.25 | 8.90 | 9.10 | 9.10 | -1.62% | 4,706 |
| Sep 8, 2026 | 9.00 | 9.25 | 9.00 | 9.25 | 9.25 | 2.78% | 1,120 |
| Sep 7, 2026 | 9.10 | 9.10 | 8.60 | 9.00 | 9.00 | -2.70% | 4,153 |
| Sep 4, 2026 | 9.00 | 9.25 | 8.95 | 9.25 | 9.25 | 0.54% | 1,155 |
| Sep 3, 2026 | 9.40 | 9.40 | 9.10 | 9.20 | 9.20 | 4.55% | 5,849 |
| Sep 2, 2026 | 8.55 | 8.80 | 8.55 | 8.80 | 8.80 | 4.76% | 3,280 |
| Sep 1, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.60% | - |
| Aug 31, 2026 | 8.50 | 8.50 | 8.35 | 8.35 | 8.35 | -1.76% | 150 |
| Aug 28, 2026 | 8.15 | 8.60 | 8.15 | 8.50 | 8.50 | 4.94% | 4,152 |
| Aug 27, 2026 | 8.15 | 8.15 | 8.10 | 8.10 | 8.10 | - | 1 |
| Aug 26, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Aug 25, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Aug 24, 2026 | 8.05 | 8.10 | 8.05 | 8.10 | 8.10 | -0.61% | 200 |
| Aug 21, 2026 | 8.05 | 8.15 | 8.05 | 8.15 | 8.15 | - | 200 |
| Aug 20, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.62% | - |
| Aug 19, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Aug 18, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.62% | - |
| Aug 17, 2026 | 8.15 | 8.15 | 8.05 | 8.05 | 8.05 | - | 250 |
| Aug 14, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.62% | - |
| Aug 13, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 10 |
| Aug 12, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.61% | 12 |
| Aug 11, 2026 | 8.00 | 8.15 | 8.00 | 8.15 | 8.15 | - | 12 |
| Aug 10, 2026 | 8.00 | 8.15 | 8.00 | 8.15 | 8.15 | 0.62% | 340 |
| Aug 7, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.62% | 4 |