DATRON AG (ETR:DAR)
Germany · Delayed Price · Currency is EUR 9.25
+0.05 (0.54%)
Sep 4, 2026, 5:35 PM CET
DATRON AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 8.00 | 8.05 | 8.00 | 8.05 | 8.05 | -0.62% | 800 |
| Aug 5, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.22% | 618 |
| Aug 4, 2026 | 8.25 | 8.25 | 8.20 | 8.20 | 8.20 | 0.61% | 1,000 |
| Aug 3, 2026 | 8.20 | 8.20 | 8.15 | 8.15 | 8.15 | 0.62% | 10 |
| Jul 31, 2026 | 8.10 | 8.15 | 8.10 | 8.10 | 8.10 | 0.62% | 404 |
| Jul 30, 2026 | 8.00 | 8.10 | 8.00 | 8.05 | 8.05 | -0.62% | 650 |
| Jul 29, 2026 | 8.15 | 8.15 | 8.10 | 8.10 | 8.10 | 0.62% | 10 |
| Jul 28, 2026 | 8.15 | 8.15 | 8.05 | 8.05 | 8.05 | -1.23% | 260 |
| Jul 27, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | 14 |
| Jul 24, 2026 | 8.25 | 8.25 | 8.15 | 8.15 | 8.15 | - | 100 |
| Jul 23, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Jul 22, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Jul 21, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Jul 20, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | 217 |
| Jul 17, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Jul 16, 2026 | 8.10 | 8.20 | 8.10 | 8.15 | 8.15 | -1.21% | 761 |
| Jul 15, 2026 | 8.35 | 8.35 | 8.25 | 8.25 | 8.25 | - | 88 |
| Jul 14, 2026 | 8.35 | 8.35 | 8.25 | 8.25 | 8.25 | -1.79% | 340 |
| Jul 13, 2026 | 7.80 | 8.40 | 7.80 | 8.40 | 8.40 | 4.35% | 950 |
| Jul 10, 2026 | 7.95 | 8.05 | 7.95 | 8.05 | 8.05 | 2.55% | 12 |
| Jul 9, 2026 | 7.70 | 7.85 | 7.70 | 7.85 | 7.85 | 2.61% | 664 |
| Jul 8, 2026 | 7.55 | 7.65 | 7.55 | 7.65 | 7.65 | 1.32% | 142 |
| Jul 7, 2026 | 7.55 | 7.55 | 7.50 | 7.55 | 7.55 | - | 301 |
| Jul 6, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | 141 |
| Jul 3, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -1.95% | 234 |
| 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 |