DATRON AG (ETR:DAR)
Germany · Delayed Price · Currency is EUR 7.55
-0.15 (-1.95%)
Jul 3, 2026, 5:35 PM CET
DATRON AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | - | -1.95% | 150 |
| Jul 2, 2026 | 7.55 | 7.70 | 7.55 | 7.70 | 7.70 | - | 1,350 |
| Jul 1, 2026 | 7.55 | 7.70 | 7.55 | 7.70 | 7.70 | 2.67% | 11 |
| Jun 30, 2026 | 7.55 | 7.55 | 7.50 | 7.50 | 7.50 | -1.96% | 15 |
| Jun 29, 2026 | 7.55 | 7.65 | 7.55 | 7.65 | 7.65 | 0.66% | 138 |
| Jun 26, 2026 | 7.75 | 7.80 | 7.70 | 7.70 | 7.60 | -0.65% | 3,153 |
| Jun 25, 2026 | 7.75 | 7.90 | 7.75 | 7.75 | 7.65 | 1.31% | 3,372 |
| Jun 24, 2026 | 7.55 | 7.65 | 7.55 | 7.65 | 7.55 | - | 139 |
| Jun 23, 2026 | 7.60 | 7.65 | 7.60 | 7.65 | 7.55 | - | 140 |
| Jun 22, 2026 | 7.60 | 7.80 | 7.60 | 7.65 | 7.55 | -0.65% | 537 |
| Jun 19, 2026 | 7.65 | 7.70 | 7.60 | 7.70 | 7.60 | 0.65% | 332 |
| Jun 18, 2026 | 7.70 | 7.70 | 7.65 | 7.65 | 7.55 | -1.29% | 139 |
| Jun 17, 2026 | 7.70 | 7.75 | 7.70 | 7.75 | 7.65 | - | 153 |
| Jun 16, 2026 | 7.70 | 7.90 | 7.65 | 7.75 | 7.65 | - | 3,709 |
| Jun 15, 2026 | 7.75 | 7.85 | 7.60 | 7.75 | 7.65 | 1.31% | 10,031 |
| Jun 12, 2026 | 7.70 | 7.90 | 7.55 | 7.65 | 7.55 | -1.29% | 8,454 |
| Jun 11, 2026 | 7.75 | 7.90 | 7.40 | 7.75 | 7.65 | - | 5,367 |
| Jun 10, 2026 | 8.55 | 8.55 | 7.50 | 7.75 | 7.65 | -11.43% | 7,452 |
| Jun 9, 2026 | 8.80 | 8.95 | 8.65 | 8.75 | 8.64 | -2.23% | 1,652 |
| Jun 8, 2026 | 8.85 | 9.20 | 8.85 | 8.95 | 8.83 | -1.65% | 699 |
| Jun 5, 2026 | 9.20 | 9.20 | 8.95 | 9.10 | 8.98 | -2.67% | 1,293 |
| Jun 4, 2026 | 9.40 | 9.65 | 9.35 | 9.35 | 9.23 | -1.06% | 1,013 |
| Jun 3, 2026 | 9.70 | 9.70 | 9.40 | 9.45 | 9.33 | -2.07% | 555 |
| Jun 2, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.52 | - | - |
| Jun 1, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.52 | -0.52% | - |
| May 29, 2026 | 9.75 | 9.75 | 9.55 | 9.70 | 9.57 | -0.51% | 60 |
| May 28, 2026 | 9.70 | 9.95 | 9.60 | 9.75 | 9.62 | -1.02% | 1,796 |
| May 27, 2026 | 9.90 | 10.00 | 9.60 | 9.85 | 9.72 | 1.03% | 1,144 |
| May 26, 2026 | 9.85 | 9.85 | 9.75 | 9.75 | 9.62 | 0.52% | 1,413 |
| May 25, 2026 | 9.60 | 9.70 | 9.60 | 9.70 | 9.57 | -0.51% | 362 |
| May 22, 2026 | 9.75 | 9.80 | 9.75 | 9.75 | 9.62 | 2.09% | 683 |
| May 21, 2026 | 9.70 | 9.70 | 9.55 | 9.55 | 9.43 | -0.52% | 1,812 |
| May 20, 2026 | 9.70 | 9.70 | 9.60 | 9.60 | 9.48 | 1.05% | 787 |
| May 19, 2026 | 9.90 | 9.90 | 9.50 | 9.50 | 9.38 | -0.52% | 1,205 |
| May 18, 2026 | 9.85 | 9.85 | 9.55 | 9.55 | 9.43 | -2.05% | 3,969 |
| May 15, 2026 | 9.95 | 9.95 | 9.70 | 9.75 | 9.62 | -0.51% | 3,901 |
| May 14, 2026 | 9.45 | 10.10 | 9.40 | 9.80 | 9.67 | 7.10% | 6,334 |
| May 13, 2026 | 8.10 | 10.00 | 8.05 | 9.15 | 9.03 | 10.91% | 10,201 |
| May 12, 2026 | 8.15 | 8.25 | 8.15 | 8.25 | 8.14 | 3.77% | 1,177 |
| May 11, 2026 | 7.90 | 7.95 | 7.80 | 7.95 | 7.85 | 1.92% | 726 |
| May 8, 2026 | 7.80 | 8.00 | 7.70 | 7.80 | 7.70 | - | 3,140 |
| May 7, 2026 | 7.30 | 7.95 | 7.30 | 7.80 | 7.70 | 9.09% | 10,805 |
| May 6, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.06 | - | - |
| May 5, 2026 | 7.20 | 7.20 | 7.15 | 7.15 | 7.06 | - | 1 |
| May 4, 2026 | 7.25 | 7.25 | 7.15 | 7.15 | 7.06 | -0.69% | 1 |
| Apr 30, 2026 | 7.25 | 7.25 | 7.15 | 7.20 | 7.11 | -2.04% | 2,041 |
| Apr 29, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.25 | - | - |
| Apr 28, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.25 | - | - |
| Apr 27, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.25 | -0.68% | - |
| Apr 24, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.30 | - | 800 |