DATAGROUP SE (FRA:D6H)
Germany · Delayed Price · Currency is EUR 74.00
-0.60 (-0.80%)
At close: Mar 27, 2026
FRA:D6H Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 2.07% | - |
| Mar 26, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -2.29% | - |
| Mar 25, 2026 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | 2.06% | - |
| Mar 24, 2026 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | 0.28% | - |
| Mar 23, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -0.96% | - |
| Mar 20, 2026 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | -1.08% | - |
| Mar 19, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -0.54% | - |
| Mar 18, 2026 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | - | - |
| Mar 17, 2026 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | -0.27% | - |
| Mar 16, 2026 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | -2.10% | - |
| Mar 13, 2026 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | 0.66% | - |
| Mar 12, 2026 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | 2.44% | - |
| Mar 11, 2026 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | 0.14% | - |
| Mar 10, 2026 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | 0.82% | - |
| Mar 9, 2026 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | 0.69% | - |
| Mar 6, 2026 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | -1.49% | - |
| Mar 5, 2026 | 72.70 | 73.80 | 72.70 | 73.80 | 73.80 | 1.65% | 30 |
| Mar 4, 2026 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | -0.27% | - |
| Mar 3, 2026 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | 2.54% | - |
| Mar 2, 2026 | 71.00 | 71.10 | 71.00 | 71.00 | 71.00 | -1.53% | 100 |
| Feb 27, 2026 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | 0.70% | - |
| Feb 26, 2026 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | -0.28% | - |
| Feb 25, 2026 | 71.40 | 71.80 | 71.40 | 71.80 | 71.76 | 0.14% | 50 |
| Feb 24, 2026 | 71.40 | 71.70 | 71.40 | 71.70 | 71.66 | 0.70% | 100 |
| Feb 23, 2026 | 71.20 | 71.20 | 71.20 | 71.20 | 71.16 | -0.42% | - |
| Feb 20, 2026 | 71.20 | 71.50 | 71.20 | 71.50 | 71.46 | 1.56% | 75 |
| Feb 19, 2026 | 71.00 | 71.00 | 70.40 | 70.40 | 70.36 | -1.26% | 3,528 |
| Feb 18, 2026 | 71.30 | 71.30 | 71.30 | 71.30 | 71.26 | 0.14% | - |
| Feb 17, 2026 | 71.20 | 71.20 | 71.20 | 71.20 | 71.16 | -1.66% | - |
| Feb 16, 2026 | 70.80 | 72.40 | 70.80 | 72.40 | 72.36 | 1.83% | 28 |
| Feb 13, 2026 | 71.10 | 71.10 | 71.10 | 71.10 | 71.06 | -0.14% | - |
| Feb 12, 2026 | 71.20 | 71.20 | 71.20 | 71.20 | 71.16 | 0.71% | - |
| Feb 11, 2026 | 70.70 | 70.70 | 70.70 | 70.70 | 70.66 | - | - |
| Feb 10, 2026 | 70.70 | 70.70 | 70.70 | 70.70 | 70.66 | -0.42% | - |
| Feb 9, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 70.96 | 0.28% | - |
| Feb 6, 2026 | 70.80 | 70.80 | 70.80 | 70.80 | 70.76 | -1.39% | - |
| Feb 5, 2026 | 70.80 | 71.80 | 70.80 | 71.80 | 71.76 | 0.98% | 100 |
| Feb 4, 2026 | 71.10 | 71.10 | 71.10 | 71.10 | 71.06 | 0.85% | - |
| Feb 3, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.46 | 0.14% | - |
| Feb 2, 2026 | 70.40 | 70.40 | 70.40 | 70.40 | 70.36 | - | - |
| Jan 30, 2026 | 70.40 | 70.40 | 70.40 | 70.40 | 70.36 | -0.56% | - |
| Jan 29, 2026 | 70.80 | 70.80 | 70.80 | 70.80 | 70.76 | 1.00% | - |
| Jan 28, 2026 | 70.10 | 70.10 | 70.10 | 70.10 | 70.06 | 0.14% | - |
| Jan 27, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.96 | - | - |
| Jan 26, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.96 | -0.85% | - |
| Jan 23, 2026 | 70.60 | 70.60 | 70.60 | 70.60 | 70.56 | 0.28% | - |
| Jan 22, 2026 | 69.10 | 70.40 | 69.10 | 70.40 | 70.36 | 2.18% | 50 |
| Jan 21, 2026 | 68.90 | 68.90 | 68.90 | 68.90 | 68.86 | -0.14% | - |
| Jan 20, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 68.96 | -0.29% | - |
| Jan 19, 2026 | 69.20 | 69.20 | 69.20 | 69.20 | 69.16 | - | - |