Deutsche Grundstücksauktionen AG (ETR:DGR)
Germany · Delayed Price · Currency is EUR 4.700
+0.140 (3.07%)
Aug 19, 2026, 5:35 PM CET
ETR:DGR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 4.90 | 4.94 | 4.90 | 4.94 | 4.94 | 6.01% | 265 |
| Jul 20, 2026 | 4.50 | 4.66 | 4.50 | 4.66 | 4.66 | 0.43% | 2,561 |
| Jul 17, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -3.73% | 10 |
| Jul 16, 2026 | 4.70 | 4.82 | 4.70 | 4.82 | 4.82 | -0.41% | 100 |
| Jul 15, 2026 | 4.98 | 4.98 | 4.72 | 4.84 | 4.84 | -0.41% | 1,650 |
| Jul 14, 2026 | 4.72 | 4.86 | 4.72 | 4.86 | 4.86 | -3.76% | 243 |
| Jul 13, 2026 | 5.00 | 5.05 | 4.72 | 5.05 | 5.05 | 3.06% | 3,717 |
| Jul 10, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.82% | - |
| Jul 9, 2026 | 4.80 | 4.86 | 4.80 | 4.86 | 4.86 | - | 180 |
| Jul 8, 2026 | 4.78 | 4.86 | 4.78 | 4.86 | 4.86 | 4.74% | 400 |
| Jul 7, 2026 | 4.84 | 4.84 | 4.64 | 4.64 | 4.64 | -5.31% | 4,267 |
| Jul 6, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -0.41% | 500 |
| Jul 3, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.41% | - |
| 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 |