DATAGROUP SE (FRA:D6H)
Germany · Delayed Price · Currency is EUR 63.10
-0.90 (-1.41%)
At close: Sep 29, 2025
DATAGROUP SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 41 |
| Sep 25, 2025 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | -0.48% | 41 |
| Sep 24, 2025 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | 1.13% | 41 |
| Sep 23, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.81% | 41 |
| Sep 22, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 1.15% | 41 |
| Sep 19, 2025 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | -0.16% | 41 |
| Sep 18, 2025 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | 1.16% | 41 |
| Sep 17, 2025 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | 0.17% | 41 |
| Sep 16, 2025 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | -0.33% | 41 |
| Sep 15, 2025 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | 0.33% | 41 |
| Sep 12, 2025 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | -0.83% | 41 |
| Sep 11, 2025 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | 0.17% | 41 |
| Sep 10, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -0.33% | 41 |
| Sep 9, 2025 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | 0.83% | 41 |
| Sep 8, 2025 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | -0.33% | 41 |
| Sep 5, 2025 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | 0.17% | 41 |
| Sep 4, 2025 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | - | 41 |
| Sep 3, 2025 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | -2.11% | 41 |
| Sep 2, 2025 | 60.50 | 61.60 | 60.50 | 61.60 | 61.60 | 1.99% | 41 |
| Sep 1, 2025 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | 0.50% | 50 |
| Aug 29, 2025 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | 0.67% | 50 |
| Aug 28, 2025 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | 2.75% | 50 |
| Aug 27, 2025 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | -1.02% | 50 |
| Aug 26, 2025 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | 0.17% | 50 |
| Aug 25, 2025 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | 0.86% | 50 |
| Aug 22, 2025 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | -1.19% | 50 |
| Aug 21, 2025 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | 0.86% | 50 |
| Aug 20, 2025 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | -0.51% | 50 |
| Aug 19, 2025 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | 0.69% | 50 |
| Aug 18, 2025 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | -0.85% | 50 |
| Aug 15, 2025 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | -0.51% | 50 |
| Aug 14, 2025 | 58.30 | 59.00 | 58.30 | 59.00 | 59.00 | 0.68% | 50 |
| Aug 13, 2025 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | 0.34% | 30 |
| Aug 12, 2025 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | -2.34% | 30 |
| Aug 11, 2025 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | 0.17% | 30 |
| Aug 8, 2025 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | 0.17% | 30 |
| Aug 7, 2025 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | -1.16% | 30 |
| Aug 6, 2025 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | 1.17% | 30 |
| Aug 5, 2025 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | -1.49% | 30 |
| Aug 4, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -0.82% | 30 |
| Aug 1, 2025 | 61.10 | 61.10 | 61.00 | 61.00 | 61.00 | -0.16% | 30 |
| Jul 31, 2025 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | 0.83% | 50 |
| Jul 30, 2025 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | 0.83% | 50 |
| Jul 29, 2025 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | 0.67% | 50 |
| Jul 28, 2025 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | -1.32% | 1 |
| Jul 25, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -0.17% | 1 |
| Jul 24, 2025 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | -0.33% | 1 |
| Jul 23, 2025 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | -0.16% | 1 |
| Jul 22, 2025 | 60.80 | 60.90 | 60.80 | 60.90 | 60.90 | -0.49% | 1 |