Dexterra Group Inc. (FRA:13N1)
Germany · Delayed Price · Currency is EUR 5.30
0.00 (0.00%)
Last updated: Sep 29, 2025, 3:29 PM CET
Dexterra Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 3.77% | - |
| Sep 29, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Sep 26, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.24 | -0.93% | - |
| Sep 25, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.29 | 1.90% | - |
| Sep 24, 2025 | 5.20 | 5.25 | 5.20 | 5.25 | 5.19 | -1.87% | - |
| Sep 23, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.29 | -0.93% | - |
| Sep 22, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.34 | -5.26% | - |
| Sep 19, 2025 | 5.40 | 5.70 | 5.40 | 5.70 | 5.63 | 4.59% | 400 |
| Sep 18, 2025 | 5.40 | 5.45 | 5.40 | 5.45 | 5.39 | - | - |
| Sep 17, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.39 | - | - |
| Sep 16, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.39 | -0.91% | - |
| Sep 15, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.44 | -0.90% | - |
| Sep 12, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.49 | 0.91% | - |
| Sep 11, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.44 | -0.90% | - |
| Sep 10, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.49 | - | - |
| Sep 9, 2025 | 5.55 | 5.55 | 5.50 | 5.55 | 5.49 | 0.91% | - |
| Sep 8, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.44 | -0.90% | - |
| Sep 5, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.49 | -2.63% | - |
| Sep 4, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.63 | -0.87% | - |
| Sep 3, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.68 | -1.71% | - |
| Sep 2, 2025 | 5.85 | 5.90 | 5.85 | 5.85 | 5.78 | - | - |
| Sep 1, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.78 | 1.74% | - |
| Aug 29, 2025 | 5.80 | 5.80 | 5.75 | 5.75 | 5.68 | -2.54% | - |
| Aug 28, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.83 | 0.85% | - |
| Aug 27, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.78 | -0.85% | - |
| Aug 26, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.83 | -0.84% | - |
| Aug 25, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.88 | - | - |
| Aug 22, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.88 | 1.71% | - |
| Aug 21, 2025 | 5.90 | 5.90 | 5.85 | 5.85 | 5.78 | - | - |
| Aug 20, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.78 | -0.85% | - |
| Aug 19, 2025 | 5.95 | 5.95 | 5.90 | 5.90 | 5.83 | 0.85% | - |
| Aug 18, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.78 | -0.85% | - |
| Aug 15, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.83 | 0.85% | - |
| Aug 14, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.78 | -0.85% | - |
| Aug 13, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.83 | 0.85% | - |
| Aug 12, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.78 | - | - |
| Aug 11, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.78 | - | - |
| Aug 8, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.78 | 1.74% | - |
| Aug 7, 2025 | 5.70 | 5.75 | 5.70 | 5.75 | 5.68 | 3.60% | - |
| Aug 6, 2025 | 5.60 | 5.60 | 5.55 | 5.55 | 5.49 | -2.63% | - |
| Aug 5, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.63 | - | - |
| Aug 4, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.63 | - | - |
| Aug 1, 2025 | 5.70 | 5.75 | 5.70 | 5.70 | 5.63 | -2.56% | - |
| Jul 31, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.78 | - | - |
| Jul 30, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.78 | - | - |
| Jul 29, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.78 | - | - |
| Jul 28, 2025 | 5.80 | 5.85 | 5.80 | 5.85 | 5.78 | - | - |
| Jul 25, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.78 | 0.86% | - |
| Jul 24, 2025 | 5.85 | 5.85 | 5.80 | 5.80 | 5.73 | 0.87% | - |
| Jul 23, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.68 | 1.77% | - |