DATAGROUP SE (FRA:D6H)
Germany · Delayed Price · Currency is EUR 61.10
+0.10 (0.16%)
Last updated: Sep 10, 2025, 11:26 AM CET
DATAGROUP SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 61.00 | 61.40 | 60.80 | 61.00 | - | 0.49% | 6,973 |
| Sep 8, 2025 | 60.70 | 60.70 | 60.70 | 60.70 | - | - | 1,049 |
| Sep 5, 2025 | 60.70 | 61.00 | 60.70 | 60.70 | - | -0.16% | 632 |
| Sep 4, 2025 | 60.30 | 60.90 | 60.00 | 60.80 | - | -0.16% | 5,614 |
| Sep 3, 2025 | 60.30 | 60.90 | 60.10 | 60.90 | - | 0.16% | 942 |
| Sep 2, 2025 | 61.60 | 61.60 | 60.80 | 60.80 | - | -0.65% | 1,569 |
| Sep 1, 2025 | 61.00 | 61.50 | 61.00 | 61.20 | - | 1.16% | 2,537 |
| Aug 29, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | - | - | 1,482 |
| Aug 28, 2025 | 60.20 | 60.60 | 60.20 | 60.50 | - | 0.67% | 4,802 |
| Aug 27, 2025 | 58.50 | 60.50 | 58.50 | 60.10 | - | 2.74% | 7,976 |
| Aug 26, 2025 | 58.80 | 58.90 | 58.50 | 58.50 | - | -1.35% | 541 |
| Aug 25, 2025 | 58.60 | 59.30 | 58.60 | 59.30 | - | 0.34% | 2,392 |
| Aug 22, 2025 | 58.00 | 59.10 | 58.00 | 59.10 | - | 0.68% | 2,268 |
| Aug 21, 2025 | 59.00 | 59.40 | 58.00 | 58.70 | - | -1.18% | 1,885 |
| Aug 20, 2025 | 58.00 | 59.40 | 58.00 | 59.40 | - | 2.41% | 638 |
| Aug 19, 2025 | 58.50 | 59.00 | 58.00 | 58.00 | - | -1.69% | 425 |
| Aug 18, 2025 | 58.90 | 59.20 | 58.90 | 59.00 | - | 1.20% | 4,670 |
| Aug 15, 2025 | 59.50 | 59.70 | 58.30 | 58.30 | - | -1.35% | 1,979 |
| Aug 14, 2025 | 58.90 | 59.60 | 58.90 | 59.10 | - | 0.68% | 1,900 |
| Aug 13, 2025 | 58.50 | 58.90 | 57.90 | 58.70 | - | -0.51% | 7,833 |
| Aug 12, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | - | - | 9,604 |
| Aug 11, 2025 | 59.60 | 59.60 | 58.50 | 59.00 | - | -1.50% | 2,699 |
| Aug 8, 2025 | 59.70 | 60.10 | 59.60 | 59.90 | - | 0.50% | 442 |
| Aug 7, 2025 | 60.30 | 60.30 | 59.60 | 59.60 | - | -0.17% | 790 |
| Aug 6, 2025 | 60.20 | 60.30 | 59.60 | 59.70 | - | -0.83% | 579 |
| Aug 5, 2025 | 60.20 | 61.20 | 59.60 | 60.20 | - | 0.17% | 7,373 |
| Aug 4, 2025 | 60.30 | 60.80 | 60.00 | 60.10 | - | -1.48% | 1,526 |
| Aug 1, 2025 | 61.50 | 61.50 | 60.30 | 61.00 | - | -0.97% | 2,967 |
| Jul 31, 2025 | 61.90 | 61.90 | 61.00 | 61.60 | - | 0.33% | 2,704 |
| Jul 30, 2025 | 61.30 | 61.60 | 60.90 | 61.40 | - | 0.66% | 1,271 |
| Jul 29, 2025 | 60.40 | 61.70 | 59.70 | 61.00 | - | 1.67% | 8,796 |
| Jul 28, 2025 | 59.60 | 61.30 | 59.60 | 60.00 | - | - | 7,301 |
| Jul 25, 2025 | 60.60 | 60.70 | 59.20 | 60.00 | - | -1.64% | 2,243 |
| Jul 24, 2025 | 60.40 | 61.20 | 60.40 | 61.00 | - | - | 3,282 |
| Jul 23, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | - | - | 936 |
| Jul 22, 2025 | 61.10 | 61.20 | 60.60 | 61.00 | - | -0.65% | 3,983 |
| Jul 21, 2025 | 60.80 | 61.60 | 60.60 | 61.40 | - | 0.66% | 14,130 |
| Jul 18, 2025 | 60.50 | 61.50 | 60.40 | 61.00 | - | -0.33% | 2,079 |
| Jul 17, 2025 | 60.60 | 61.20 | 60.20 | 61.20 | - | 0.16% | 2,204 |
| Jul 16, 2025 | 61.10 | 61.10 | 61.10 | 61.10 | - | - | 2,652 |
| Jul 15, 2025 | 62.20 | 62.20 | 60.80 | 61.10 | - | -0.65% | 4,953 |
| Jul 14, 2025 | 60.90 | 61.70 | 60.90 | 61.50 | - | 0.82% | 1,376 |
| Jul 11, 2025 | 61.20 | 61.60 | 60.50 | 61.00 | - | -1.29% | 3,669 |
| Jul 10, 2025 | 61.00 | 62.00 | 61.00 | 61.80 | - | 0.65% | 1,394 |
| Jul 9, 2025 | 61.10 | 62.30 | 61.10 | 61.40 | - | -0.49% | 4,881 |
| Jul 8, 2025 | 60.50 | 62.00 | 60.50 | 61.70 | - | 0.98% | 3,087 |
| Jul 7, 2025 | 60.40 | 61.50 | 60.40 | 61.10 | - | - | 4,986 |
| Jul 4, 2025 | 60.80 | 61.40 | 60.80 | 61.10 | - | -0.33% | 1,495 |
| Jul 3, 2025 | 61.00 | 61.50 | 60.70 | 61.30 | - | -0.65% | 3,408 |
| Jul 2, 2025 | 61.00 | 61.90 | 61.00 | 61.70 | - | 2.32% | 620 |