Deutsche Grundstücksauktionen AG (ETR:DGR)
Germany · Delayed Price · Currency is EUR 5.85
-0.05 (-0.85%)
May 19, 2026, 10:49 PM CET
ETR:DGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | - | 0.85% | 210 |
| May 18, 2026 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | - | 335 |
| May 15, 2026 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | 2.61% | 292 |
| May 14, 2026 | 5.75 | 5.75 | 5.70 | 5.75 | 5.75 | -1.71% | 595 |
| May 13, 2026 | 5.90 | 5.90 | 5.85 | 5.85 | 5.85 | -2.50% | 900 |
| May 12, 2026 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | -1.64% | 64 |
| May 11, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.83% | 131 |
| May 8, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.83% | - |
| May 7, 2026 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | 4.35% | 1,100 |
| May 6, 2026 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | -3.36% | 170 |
| May 5, 2026 | 5.90 | 6.05 | 5.90 | 5.95 | 5.95 | -1.65% | 1,287 |
| May 4, 2026 | 6.65 | 6.65 | 6.05 | 6.05 | 6.05 | -4.72% | 690 |
| Apr 30, 2026 | 6.15 | 6.35 | 6.15 | 6.35 | 6.35 | 4.96% | 780 |
| Apr 29, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Apr 28, 2026 | 6.15 | 6.15 | 6.05 | 6.05 | 6.05 | 0.83% | 36 |
| Apr 27, 2026 | 6.15 | 6.15 | 6.00 | 6.00 | 6.00 | -3.23% | 1,150 |
| Apr 24, 2026 | 6.10 | 6.30 | 6.10 | 6.20 | 6.20 | 0.81% | 1,547 |
| Apr 23, 2026 | 6.05 | 6.15 | 6.05 | 6.15 | 6.15 | -0.81% | 1,000 |
| Apr 22, 2026 | 6.10 | 6.20 | 6.10 | 6.20 | 6.20 | 2.48% | 1,050 |
| Apr 21, 2026 | 5.80 | 6.05 | 5.80 | 6.05 | 6.05 | 2.54% | 1,200 |
| Apr 20, 2026 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | - | 8 |
| Apr 17, 2026 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | - | 250 |
| Apr 16, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -2.48% | 910 |
| Apr 15, 2026 | 5.85 | 6.05 | 5.85 | 6.05 | 6.05 | 4.31% | 259 |
| Apr 14, 2026 | 5.60 | 5.95 | 5.60 | 5.80 | 5.80 | 6.42% | 1,103 |
| Apr 13, 2026 | 5.55 | 5.55 | 5.45 | 5.45 | 5.45 | - | 50 |
| Apr 10, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Apr 9, 2026 | 5.60 | 5.60 | 5.45 | 5.45 | 5.45 | - | 9 |
| Apr 8, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.91% | 400 |
| Apr 7, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.79% | 130 |
| Apr 1, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.82% | - |
| Mar 31, 2026 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | -0.90% | 800 |
| Mar 30, 2026 | 5.40 | 5.65 | 5.40 | 5.55 | 5.55 | - | 1,085 |
| 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% | - |