DATAGROUP SE (FRA:D6H)
Germany flag Germany · Delayed Price · Currency is EUR
63.60
-0.30 (-0.47%)
At close: Oct 23, 2025

DATAGROUP SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202563.5063.5063.5063.5063.500.63%500
Oct 22, 202563.1063.1063.1063.1063.100.16%500
Oct 21, 202563.0063.0063.0063.0063.000.96%500
Oct 20, 202562.4062.4062.4062.4062.400.81%500
Oct 17, 202561.9061.9061.9061.9061.90-0.32%500
Oct 16, 202562.1062.1062.1062.1062.10-2.20%500
Oct 15, 202563.5063.5063.5063.5063.500.79%500
Oct 14, 202563.3063.5063.0063.0063.000.16%500
Oct 13, 202562.9062.9062.9062.9062.90-0.32%50
Oct 10, 202563.1063.1063.1063.1063.10-0.63%50
Oct 9, 202562.7063.5062.7063.5063.501.11%50
Oct 8, 202562.8062.8062.8062.8062.80-0.63%50
Oct 7, 202563.2063.2063.2063.2063.200.32%-
Oct 6, 202563.0063.0063.0063.0063.00-0.79%348
Oct 3, 202563.5063.5063.5063.5063.500.95%16
Oct 2, 202562.9062.9062.9062.9062.90-0.32%1,218
Oct 1, 202563.1063.1063.1063.1063.100.32%1,200
Sep 30, 202562.9062.9062.9062.9062.90-0.79%101
Sep 29, 202563.1063.4063.1063.4063.400.79%50
Sep 26, 202562.9062.9062.9062.9062.900.80%20
Sep 25, 202562.4062.4062.4062.4062.40-0.48%940
Sep 24, 202562.7062.7062.7062.7062.701.13%40
Sep 23, 202562.0062.0062.0062.0062.000.81%41
Sep 22, 202561.5061.5061.5061.5061.501.15%41
Sep 19, 202560.8060.8060.8060.8060.80-0.16%41
Sep 18, 202560.9060.9060.9060.9060.901.16%41
Sep 17, 202560.2060.2060.2060.2060.200.17%41
Sep 16, 202560.1060.1060.1060.1060.10-0.33%41
Sep 15, 202560.3060.3060.3060.3060.300.33%41
Sep 12, 202560.1060.1060.1060.1060.10-0.83%41
Sep 11, 202560.6060.6060.6060.6060.600.17%41
Sep 10, 202560.5060.5060.5060.5060.50-0.33%41
Sep 9, 202560.7060.7060.7060.7060.700.83%41
Sep 8, 202560.2060.2060.2060.2060.20-0.33%41
Sep 5, 202560.4060.4060.4060.4060.400.17%41
Sep 4, 202560.3060.3060.3060.3060.30-41
Sep 3, 202560.3060.3060.3060.3060.30-2.11%41
Sep 2, 202560.5061.6060.5061.6061.601.99%41
Sep 1, 202560.4060.4060.4060.4060.400.50%50
Aug 29, 202560.1060.1060.1060.1060.100.67%50
Aug 28, 202559.7059.7059.7059.7059.702.75%50
Aug 27, 202558.1058.1058.1058.1058.10-1.02%50
Aug 26, 202558.7058.7058.7058.7058.700.17%50
Aug 25, 202558.6058.6058.6058.6058.600.86%50
Aug 22, 202558.1058.1058.1058.1058.10-1.19%50
Aug 21, 202558.8058.8058.8058.8058.800.86%50
Aug 20, 202558.3058.3058.3058.3058.30-0.51%50
Aug 19, 202558.6058.6058.6058.6058.600.69%50
Aug 18, 202558.2058.2058.2058.2058.20-0.85%50
Aug 15, 202558.7058.7058.7058.7058.70-0.51%50