Deutsche Grundstücksauktionen AG (ETR:DGR)
Germany · Delayed Price · Currency is EUR 4.260
-0.040 (-0.93%)
Sep 29, 2026, 1:17 PM CET
ETR:DGR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | - | -0.93% | 100 |
| Sep 28, 2026 | 4.26 | 4.30 | 4.18 | 4.30 | 4.30 | 0.47% | 100 |
| Sep 25, 2026 | 4.26 | 4.28 | 4.26 | 4.28 | 4.28 | - | - |
| Sep 24, 2026 | 4.26 | 4.28 | 4.26 | 4.28 | 4.28 | - | - |
| Sep 23, 2026 | 4.34 | 4.38 | 4.28 | 4.28 | 4.28 | -1.38% | 1,837 |
| Sep 22, 2026 | 4.26 | 4.36 | 4.20 | 4.34 | 4.34 | 2.36% | 1,056 |
| Sep 21, 2026 | 4.30 | 4.34 | 4.18 | 4.24 | 4.24 | -3.20% | 1,194 |
| Sep 18, 2026 | 4.42 | 4.42 | 4.26 | 4.38 | 4.38 | - | 2,233 |
| Sep 17, 2026 | 4.42 | 4.42 | 4.32 | 4.38 | 4.38 | -0.90% | 10 |
| Sep 16, 2026 | 4.58 | 4.58 | 4.20 | 4.42 | 4.42 | -3.49% | 3,917 |
| Sep 15, 2026 | 4.54 | 4.58 | 4.54 | 4.58 | 4.58 | 0.88% | - |
| Sep 14, 2026 | 4.60 | 4.60 | 4.54 | 4.54 | 4.54 | -1.30% | - |
| Sep 11, 2026 | 4.58 | 4.60 | 4.58 | 4.60 | 4.60 | - | - |
| Sep 10, 2026 | 4.58 | 4.60 | 4.54 | 4.60 | 4.60 | 0.44% | 100 |
| Sep 9, 2026 | 4.66 | 4.66 | 4.50 | 4.58 | 4.58 | -2.14% | 730 |
| Sep 8, 2026 | 4.76 | 4.80 | 4.68 | 4.68 | 4.68 | -1.68% | 590 |
| Sep 7, 2026 | 4.86 | 4.90 | 4.72 | 4.76 | 4.76 | -2.06% | 200 |
| Sep 4, 2026 | 4.70 | 4.86 | 4.70 | 4.86 | 4.86 | 3.40% | 334 |
| Sep 3, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Sep 2, 2026 | 4.74 | 4.80 | 4.70 | 4.70 | 4.70 | -0.84% | 1,048 |
| Sep 1, 2026 | 4.66 | 4.84 | 4.66 | 4.74 | 4.74 | -1.25% | 816 |
| Aug 31, 2026 | 4.90 | 4.90 | 4.80 | 4.80 | 4.80 | -1.23% | 91 |
| Aug 28, 2026 | 4.94 | 4.94 | 4.86 | 4.86 | 4.86 | 3.40% | 431 |
| Aug 27, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.43% | - |
| Aug 26, 2026 | 4.70 | 4.98 | 4.68 | 4.68 | 4.68 | -4.88% | 1,380 |
| Aug 25, 2026 | 4.80 | 4.92 | 4.80 | 4.92 | 4.92 | 2.93% | 1,871 |
| Aug 24, 2026 | 4.60 | 4.86 | 4.58 | 4.78 | 4.78 | 1.70% | 2,731 |
| Aug 21, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Aug 20, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Aug 19, 2026 | 4.52 | 4.70 | 4.42 | 4.70 | 4.70 | 3.07% | 4,603 |
| Aug 18, 2026 | 4.66 | 4.66 | 4.56 | 4.56 | 4.56 | 1.33% | 8 |
| Aug 17, 2026 | 4.30 | 4.50 | 4.30 | 4.50 | 4.50 | 2.27% | 1,815 |
| Aug 14, 2026 | 4.60 | 4.64 | 4.38 | 4.40 | 4.40 | -5.58% | 3,348 |
| Aug 13, 2026 | 4.74 | 4.76 | 4.66 | 4.66 | 4.66 | - | 2,210 |
| Aug 12, 2026 | 4.54 | 4.66 | 4.54 | 4.66 | 4.66 | 0.43% | 3,240 |
| Aug 11, 2026 | 4.70 | 4.70 | 4.56 | 4.64 | 4.64 | 1.75% | 316 |
| Aug 10, 2026 | 4.66 | 4.66 | 4.56 | 4.56 | 4.56 | -3.80% | 3,232 |
| Aug 7, 2026 | 4.70 | 4.74 | 4.66 | 4.74 | 4.74 | -1.25% | 1,615 |
| Aug 6, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.23% | - |
| Aug 5, 2026 | 4.88 | 4.88 | 4.68 | 4.86 | 4.86 | -2.02% | 2,650 |
| Aug 4, 2026 | 5.10 | 5.10 | 4.96 | 4.96 | 4.96 | -0.80% | 428 |
| Aug 3, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -3.85% | 100 |
| Jul 31, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.89% | - |
| Jul 30, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Jul 29, 2026 | 5.15 | 5.30 | 5.15 | 5.30 | 5.30 | - | 269 |
| Jul 28, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Jul 27, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Jul 24, 2026 | 5.40 | 5.40 | 5.30 | 5.30 | 5.30 | - | 993 |
| Jul 23, 2026 | 5.05 | 5.30 | 5.05 | 5.30 | 5.30 | 6.00% | 1,853 |
| Jul 22, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1.21% | 500 |