Dexterra Group Inc. (FRA:13N1)
Germany · Delayed Price · Currency is EUR 5.55
+0.05 (0.91%)
At close: Sep 9, 2025
Dexterra Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 5.55 | 5.55 | 5.50 | 5.55 | - | 0.91% | - |
| Sep 8, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | - | -0.90% | - |
| Sep 5, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | - | -2.63% | 400 |
| Sep 4, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | - | -0.87% | 400 |
| Sep 3, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | - | -1.71% | 400 |
| Sep 2, 2025 | 5.85 | 5.90 | 5.85 | 5.85 | - | - | - |
| Sep 1, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | - | 1.74% | 400 |
| Aug 29, 2025 | 5.80 | 5.80 | 5.75 | 5.75 | - | -2.54% | 400 |
| Aug 28, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | - | 0.85% | 400 |
| Aug 27, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | - | -0.85% | 400 |
| Aug 26, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | - | -0.84% | - |
| Aug 25, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | - | - | - |
| Aug 22, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | - | 1.71% | 400 |
| Aug 21, 2025 | 5.90 | 5.90 | 5.85 | 5.85 | - | - | 400 |
| Aug 20, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | - | -0.85% | 400 |
| Aug 19, 2025 | 5.95 | 5.95 | 5.90 | 5.90 | - | 0.85% | 400 |
| Aug 18, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | - | -0.85% | 400 |
| Aug 15, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | - | 0.85% | 400 |
| Aug 14, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | - | -0.85% | 400 |
| Aug 13, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | - | 0.85% | 400 |
| Aug 12, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | - | - | - |
| Aug 11, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | - | - | 400 |
| Aug 8, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | - | 1.74% | 400 |
| Aug 7, 2025 | 5.70 | 5.75 | 5.70 | 5.75 | - | 3.60% | 400 |
| Aug 6, 2025 | 5.60 | 5.60 | 5.55 | 5.55 | - | -2.63% | - |
| Aug 5, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | - | - | 400 |
| Aug 4, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | - | - | 400 |
| Aug 1, 2025 | 5.70 | 5.75 | 5.70 | 5.70 | - | -2.56% | 400 |
| Jul 31, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | - | - | - |
| Jul 30, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | - | - | 400 |
| Jul 29, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | - | - | 400 |
| Jul 28, 2025 | 5.80 | 5.85 | 5.80 | 5.85 | - | - | 400 |
| Jul 25, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | - | 0.86% | 400 |
| Jul 24, 2025 | 5.85 | 5.85 | 5.80 | 5.80 | - | 0.87% | - |
| Jul 23, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | - | 1.77% | 400 |
| Jul 22, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | - | 0.89% | - |
| Jul 21, 2025 | 5.65 | 5.65 | 5.60 | 5.60 | - | - | 400 |
| Jul 18, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | - | - | 400 |
| Jul 17, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | - | -1.75% | 400 |
| Jul 16, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | - | 0.88% | 400 |
| Jul 15, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | - | 0.89% | 400 |
| Jul 14, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | - | -1.75% | 400 |
| Jul 11, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | - | 2.70% | 400 |
| Jul 10, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | - | 0.91% | 400 |
| Jul 9, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | - | - | - |
| Jul 8, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | - | - | 400 |
| Jul 7, 2025 | 5.45 | 5.50 | 5.45 | 5.50 | - | 0.92% | 400 |
| Jul 4, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | - | -2.68% | 400 |
| Jul 3, 2025 | 5.55 | 5.60 | 5.55 | 5.60 | - | 2.75% | - |
| Jul 2, 2025 | 5.40 | 5.45 | 5.40 | 5.45 | - | 0.93% | - |