Deutsche Grundstücksauktionen AG (ETR:DGR)
Germany · Delayed Price · Currency is EUR 4.920
+0.020 (0.41%)
Jul 3, 2026, 5:35 PM CET
ETR:DGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 4.98 | 4.98 | 4.90 | 4.90 | 4.90 | -0.81% | 1,000 |
| Jul 1, 2026 | 4.88 | 4.94 | 4.88 | 4.94 | 4.94 | 0.82% | 200 |
| Jun 30, 2026 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | 0.82% | 840 |
| Jun 29, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 1.25% | - |
| Jun 26, 2026 | 4.70 | 4.80 | 4.60 | 4.80 | 4.80 | 3.45% | 1,803 |
| Jun 25, 2026 | 4.60 | 4.64 | 4.46 | 4.64 | 4.64 | -0.85% | 6,594 |
| Jun 24, 2026 | 5.00 | 5.00 | 4.66 | 4.68 | 4.68 | -5.65% | 5,282 |
| Jun 23, 2026 | 5.05 | 5.10 | 4.90 | 4.96 | 4.96 | -4.62% | 4,694 |
| Jun 22, 2026 | 4.86 | 5.20 | 4.86 | 5.20 | 5.20 | 4.84% | 2,933 |
| Jun 19, 2026 | 5.10 | 5.30 | 4.96 | 4.96 | 4.96 | -5.52% | 2,403 |
| Jun 18, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.94% | - |
| Jun 17, 2026 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | - | 400 |
| Jun 16, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | - |
| Jun 15, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -1.83% | 317 |
| Jun 12, 2026 | 5.55 | 5.55 | 5.45 | 5.45 | 5.45 | -3.54% | 605 |
| Jun 11, 2026 | 5.75 | 5.75 | 5.60 | 5.65 | 5.65 | -1.74% | 2,089 |
| Jun 10, 2026 | 5.95 | 5.95 | 5.60 | 5.75 | 5.75 | -2.54% | 734 |
| Jun 9, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.85% | 878 |
| Jun 8, 2026 | 5.95 | 5.95 | 5.80 | 5.85 | 5.85 | 2.63% | 300 |
| Jun 5, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Jun 4, 2026 | 5.65 | 5.70 | 5.60 | 5.70 | 5.70 | 0.88% | 1,000 |
| Jun 3, 2026 | 5.70 | 5.80 | 5.65 | 5.65 | 5.65 | -0.88% | 100 |
| Jun 2, 2026 | 5.65 | 5.70 | 5.65 | 5.70 | 5.70 | -1.72% | 179 |
| Jun 1, 2026 | 5.80 | 5.90 | 5.80 | 5.80 | 5.80 | -2.52% | 101 |
| May 29, 2026 | 5.95 | 5.95 | 5.75 | 5.95 | 5.95 | 2.59% | 486 |
| May 28, 2026 | 5.75 | 5.85 | 5.75 | 5.80 | 5.80 | - | 273 |
| May 27, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -2.52% | - |
| May 26, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 2.59% | 491 |
| May 25, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | 500 |
| May 22, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.85% | 200 |
| May 21, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.85% | - |
| May 20, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| May 19, 2026 | 5.95 | 5.95 | 5.85 | 5.85 | 5.85 | -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 |