DATRON AG (ETR:DAR)
Germany · Delayed Price · Currency is EUR 9.55
-0.05 (-0.52%)
May 21, 2026, 5:35 PM CET
DATRON AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | - | 1.04% | 155 |
| 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 |
| Mar 27, 2026 | 7.05 | 7.15 | 7.05 | 7.15 | 7.15 | - | 17 |
| Mar 26, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Mar 25, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -1.38% | - |
| Mar 24, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 1.40% | 35 |
| Mar 23, 2026 | 7.25 | 7.25 | 7.05 | 7.15 | 7.15 | -2.72% | 4,530 |
| Mar 20, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Mar 19, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.68% | 700 |
| Mar 18, 2026 | 7.45 | 7.45 | 7.40 | 7.40 | 7.40 | 0.68% | 800 |
| Mar 17, 2026 | 7.50 | 7.50 | 7.30 | 7.35 | 7.35 | -0.68% | 1,977 |
| Mar 16, 2026 | 7.50 | 7.50 | 7.40 | 7.40 | 7.40 | - | 301 |
| Mar 13, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Mar 12, 2026 | 7.35 | 7.40 | 7.35 | 7.40 | 7.40 | -0.67% | 2 |
| Mar 11, 2026 | 7.50 | 7.50 | 7.45 | 7.45 | 7.45 | - | 665 |
| Mar 10, 2026 | 7.50 | 7.50 | 7.45 | 7.45 | 7.45 | 0.68% | 3,379 |