Deutsche Grundstücksauktionen AG (ETR:DGR)
Germany · Delayed Price · Currency is EUR 5.55
-0.10 (-1.77%)
At close: Mar 27, 2026
ETR:DGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.40 | 5.55 | 5.40 | 5.55 | 5.55 | -1.77% | 13 |
| Mar 26, 2026 | 5.55 | 5.65 | 5.55 | 5.65 | 5.65 | -0.88% | 800 |
| Mar 25, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -2.56% | 125 |
| Mar 24, 2026 | 5.65 | 6.00 | 5.50 | 5.85 | 5.85 | 5.41% | 1,607 |
| Mar 23, 2026 | 5.55 | 5.55 | 5.35 | 5.55 | 5.55 | -1.77% | 1,387 |
| Mar 20, 2026 | 5.85 | 5.85 | 5.50 | 5.65 | 5.65 | -4.24% | 1,251 |
| Mar 19, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -2.48% | - |
| Mar 18, 2026 | 6.10 | 6.15 | 6.05 | 6.05 | 6.05 | 1.68% | 651 |
| Mar 17, 2026 | 6.10 | 6.10 | 5.95 | 5.95 | 5.95 | -0.83% | 9 |
| Mar 16, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.64% | 1,013 |
| Mar 13, 2026 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | -0.81% | 40 |
| Mar 12, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.81% | - |
| Mar 11, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -1.59% | 10 |
| Mar 10, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 5.88% | 731 |
| Mar 9, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -3.25% | 350 |
| Mar 6, 2026 | 6.00 | 6.15 | 6.00 | 6.15 | 6.15 | 0.82% | 16 |
| Mar 5, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.81% | - |
| Mar 4, 2026 | 6.10 | 6.15 | 6.05 | 6.15 | 6.15 | -0.81% | 1,026 |
| Mar 3, 2026 | 6.15 | 6.25 | 6.15 | 6.20 | 6.20 | -1.59% | 959 |
| Mar 2, 2026 | 5.95 | 6.40 | 5.95 | 6.30 | 6.30 | -2.33% | 1,849 |
| Feb 27, 2026 | 6.35 | 6.50 | 6.35 | 6.45 | 6.45 | 4.88% | 1,165 |
| Feb 26, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.82% | - |
| Feb 25, 2026 | 6.10 | 6.10 | 6.00 | 6.10 | 6.10 | -2.40% | 909 |
| Feb 24, 2026 | 5.90 | 7.10 | 5.90 | 6.25 | 6.25 | 6.84% | 5,307 |
| Feb 23, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -1.68% | 20 |
| Feb 20, 2026 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | 1.71% | 900 |
| Feb 19, 2026 | 6.00 | 6.00 | 5.85 | 5.85 | 5.85 | 0.86% | 65 |
| Feb 18, 2026 | 5.65 | 5.80 | 5.60 | 5.80 | 5.80 | - | 2,800 |
| Feb 17, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 800 |
| Feb 16, 2026 | 5.95 | 5.95 | 5.80 | 5.80 | 5.80 | -4.92% | 2,790 |
| Feb 13, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Feb 12, 2026 | 5.80 | 6.20 | 5.80 | 6.10 | 6.10 | 0.83% | 959 |
| Feb 11, 2026 | 5.90 | 6.20 | 5.90 | 6.05 | 6.05 | - | 104 |
| Feb 10, 2026 | 6.00 | 6.05 | 5.95 | 6.05 | 6.05 | -1.63% | 2,820 |
| Feb 9, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.82% | - |
| Feb 6, 2026 | 5.95 | 6.15 | 5.95 | 6.10 | 6.10 | -3.17% | 324 |
| Feb 5, 2026 | 5.95 | 6.35 | 5.95 | 6.30 | 6.30 | 2.44% | 262 |
| Feb 4, 2026 | 6.00 | 6.15 | 6.00 | 6.15 | 6.15 | - | 49 |
| Feb 3, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.81% | - |
| Feb 2, 2026 | 6.30 | 6.30 | 6.20 | 6.20 | 6.20 | 0.81% | 100 |
| Jan 30, 2026 | 5.90 | 6.15 | 5.90 | 6.15 | 6.15 | 0.82% | 1,007 |
| Jan 29, 2026 | 6.25 | 6.25 | 6.10 | 6.10 | 6.10 | -1.61% | 1,050 |
| Jan 28, 2026 | 6.10 | 6.20 | 6.10 | 6.20 | 6.20 | - | 193 |
| Jan 27, 2026 | 6.15 | 6.20 | 6.10 | 6.20 | 6.20 | -0.80% | 1,250 |
| Jan 26, 2026 | 6.10 | 6.25 | 6.10 | 6.25 | 6.25 | 0.81% | 130 |
| Jan 23, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 2,965 |
| Jan 22, 2026 | 6.10 | 6.20 | 6.10 | 6.20 | 6.20 | 2.48% | 500 |
| Jan 21, 2026 | 5.90 | 6.10 | 5.90 | 6.05 | 6.05 | - | 220 |
| Jan 20, 2026 | 6.20 | 6.20 | 6.05 | 6.05 | 6.05 | - | 59 |
| Jan 19, 2026 | 6.00 | 6.20 | 5.90 | 6.05 | 6.05 | -5.47% | 730 |