DATRON AG (ETR:DAR)
Germany · Delayed Price · Currency is EUR 7.75
-1.00 (-11.43%)
Jun 10, 2026, 5:35 PM CET
DATRON AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | - | -2.29% | 223 |
| Jun 9, 2026 | 8.80 | 8.95 | 8.65 | 8.75 | 8.75 | -2.23% | 1,652 |
| Jun 8, 2026 | 8.85 | 9.20 | 8.85 | 8.95 | 8.95 | -1.65% | 699 |
| Jun 5, 2026 | 9.20 | 9.20 | 8.95 | 9.10 | 9.10 | -2.67% | 1,293 |
| Jun 4, 2026 | 9.40 | 9.65 | 9.35 | 9.35 | 9.35 | -1.06% | 1,013 |
| Jun 3, 2026 | 9.70 | 9.70 | 9.40 | 9.45 | 9.45 | -2.07% | 555 |
| Jun 2, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Jun 1, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -0.52% | - |
| May 29, 2026 | 9.75 | 9.75 | 9.55 | 9.70 | 9.70 | -0.51% | 60 |
| May 28, 2026 | 9.70 | 9.95 | 9.60 | 9.75 | 9.75 | -1.02% | 1,796 |
| May 27, 2026 | 9.90 | 10.00 | 9.60 | 9.85 | 9.85 | 1.03% | 1,144 |
| May 26, 2026 | 9.85 | 9.85 | 9.75 | 9.75 | 9.75 | 0.52% | 1,413 |
| May 25, 2026 | 9.60 | 9.70 | 9.60 | 9.70 | 9.70 | -0.51% | 362 |
| May 22, 2026 | 9.75 | 9.80 | 9.75 | 9.75 | 9.75 | 2.09% | 683 |
| May 21, 2026 | 9.70 | 9.70 | 9.55 | 9.55 | 9.55 | -0.52% | 1,812 |
| May 20, 2026 | 9.70 | 9.70 | 9.60 | 9.60 | 9.60 | 1.05% | 787 |
| May 19, 2026 | 9.90 | 9.90 | 9.50 | 9.50 | 9.50 | -0.52% | 1,205 |
| May 18, 2026 | 9.85 | 9.85 | 9.55 | 9.55 | 9.55 | -2.05% | 3,969 |
| May 15, 2026 | 9.95 | 9.95 | 9.70 | 9.75 | 9.75 | -0.51% | 3,901 |
| May 14, 2026 | 9.45 | 10.10 | 9.40 | 9.80 | 9.80 | 7.10% | 6,334 |
| May 13, 2026 | 8.10 | 10.00 | 8.05 | 9.15 | 9.15 | 10.91% | 10,201 |
| May 12, 2026 | 8.15 | 8.25 | 8.15 | 8.25 | 8.25 | 3.77% | 1,177 |
| May 11, 2026 | 7.90 | 7.95 | 7.80 | 7.95 | 7.95 | 1.92% | 726 |
| May 8, 2026 | 7.80 | 8.00 | 7.70 | 7.80 | 7.80 | - | 3,140 |
| May 7, 2026 | 7.30 | 7.95 | 7.30 | 7.80 | 7.80 | 9.09% | 10,805 |
| May 6, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| May 5, 2026 | 7.20 | 7.20 | 7.15 | 7.15 | 7.15 | - | 1 |
| May 4, 2026 | 7.25 | 7.25 | 7.15 | 7.15 | 7.15 | -0.69% | 1 |
| Apr 30, 2026 | 7.25 | 7.25 | 7.15 | 7.20 | 7.20 | -2.04% | 2,041 |
| Apr 29, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Apr 28, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Apr 27, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.68% | - |
| Apr 24, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 800 |
| Apr 23, 2026 | 7.50 | 7.50 | 7.40 | 7.40 | 7.40 | 0.68% | 147 |
| Apr 22, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.68% | - |
| Apr 21, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Apr 20, 2026 | 7.45 | 7.50 | 7.40 | 7.40 | 7.40 | -0.67% | 1,300 |
| Apr 17, 2026 | 7.20 | 7.45 | 7.20 | 7.45 | 7.45 | 1.36% | 6 |
| Apr 16, 2026 | 7.45 | 7.45 | 7.35 | 7.35 | 7.35 | - | 69 |
| Apr 15, 2026 | 7.40 | 7.40 | 7.35 | 7.35 | 7.35 | 1.38% | 233 |
| Apr 14, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Apr 13, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 1.40% | 700 |
| Apr 10, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Apr 9, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | 286 |
| Apr 8, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Apr 7, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Apr 2, 2026 | 7.00 | 7.30 | 7.00 | 7.15 | 7.15 | - | 1,727 |
| Apr 1, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -2.05% | 700 |
| Mar 31, 2026 | 7.25 | 7.40 | 7.20 | 7.30 | 7.30 | 1.39% | 1,701 |
| Mar 30, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.70% | 681 |