DATAGROUP SE (FRA:D6H)
Germany · Delayed Price · Currency is EUR 67.80
+1.10 (1.65%)
Last updated: Dec 1, 2025, 5:35 PM CET
DATAGROUP SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | 1.22% | - |
| Nov 28, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -0.30% | - |
| Nov 27, 2025 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | 1.70% | - |
| Nov 26, 2025 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | -0.62% | - |
| Nov 25, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -1.07% | - |
| Nov 24, 2025 | 64.70 | 65.70 | 64.70 | 65.70 | 65.70 | 1.70% | 5 |
| Nov 21, 2025 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | -1.37% | - |
| Nov 20, 2025 | 64.50 | 65.50 | 64.50 | 65.50 | 65.50 | 2.83% | 10 |
| Nov 19, 2025 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | -0.47% | - |
| Nov 18, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -0.47% | - |
| Nov 17, 2025 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | 0.78% | - |
| Nov 14, 2025 | 64.40 | 64.40 | 63.80 | 63.80 | 63.80 | -4.35% | 20 |
| Nov 13, 2025 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | 0.15% | - |
| Nov 12, 2025 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | -0.75% | - |
| Nov 11, 2025 | 63.80 | 67.10 | 63.80 | 67.10 | 67.10 | 6.17% | 50 |
| Nov 10, 2025 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | - | - |
| Nov 7, 2025 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | -2.32% | - |
| Nov 6, 2025 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | 2.70% | - |
| Nov 5, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -0.94% | - |
| Nov 4, 2025 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | - | - |
| Nov 3, 2025 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | -1.70% | - |
| Oct 31, 2025 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | -0.15% | - |
| Oct 30, 2025 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | -0.46% | - |
| Oct 29, 2025 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | -2.11% | - |
| Oct 28, 2025 | 63.80 | 66.50 | 63.80 | 66.50 | 66.50 | 5.22% | - |
| Oct 27, 2025 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | - | - |
| Oct 24, 2025 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | -0.47% | - |
| Oct 23, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 0.63% | - |
| Oct 22, 2025 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | 0.16% | - |
| Oct 21, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 0.96% | - |
| Oct 20, 2025 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | 0.81% | - |
| Oct 17, 2025 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | -0.32% | - |
| Oct 16, 2025 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | -2.20% | - |
| Oct 15, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 0.79% | - |
| Oct 14, 2025 | 63.30 | 63.50 | 63.00 | 63.00 | 63.00 | 0.16% | 500 |
| Oct 13, 2025 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | -0.32% | - |
| Oct 10, 2025 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | -0.63% | - |
| Oct 9, 2025 | 62.70 | 63.50 | 62.70 | 63.50 | 63.50 | 1.11% | 50 |
| Oct 8, 2025 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | -0.63% | - |
| Oct 7, 2025 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | 0.32% | - |
| Oct 6, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -0.79% | - |
| Oct 3, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 0.95% | - |
| Oct 2, 2025 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | -0.32% | - |
| Oct 1, 2025 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | 0.32% | - |
| Sep 30, 2025 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | -0.79% | - |
| Sep 29, 2025 | 63.10 | 63.40 | 63.10 | 63.40 | 63.40 | 0.79% | 50 |
| Sep 26, 2025 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | 0.80% | - |
| Sep 25, 2025 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | -0.48% | - |
| Sep 24, 2025 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | 1.13% | - |
| Sep 23, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.81% | - |