DATAGROUP SE (FRA:D6H)
Germany · Delayed Price · Currency is EUR 71.50
+1.10 (1.56%)
At close: Feb 20, 2026
DATAGROUP SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 71.20 | 71.50 | 71.20 | 71.50 | 71.50 | 1.56% | 75 |
| Feb 19, 2026 | 71.00 | 71.00 | 70.40 | 70.40 | 70.40 | -1.26% | 3,528 |
| Feb 18, 2026 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | 0.14% | - |
| Feb 17, 2026 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | -1.66% | - |
| Feb 16, 2026 | 70.80 | 72.40 | 70.80 | 72.40 | 72.40 | 1.83% | 28 |
| Feb 13, 2026 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | -0.14% | - |
| Feb 12, 2026 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | 0.71% | - |
| Feb 11, 2026 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | - | - |
| Feb 10, 2026 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | -0.42% | - |
| Feb 9, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 0.28% | - |
| Feb 6, 2026 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | -1.39% | - |
| Feb 5, 2026 | 70.80 | 71.80 | 70.80 | 71.80 | 71.80 | 0.98% | 100 |
| Feb 4, 2026 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | 0.85% | - |
| Feb 3, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 0.14% | - |
| Feb 2, 2026 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | - | - |
| Jan 30, 2026 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | -0.56% | - |
| Jan 29, 2026 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | 1.00% | - |
| Jan 28, 2026 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | 0.14% | - |
| Jan 27, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Jan 26, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -0.85% | - |
| Jan 23, 2026 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | 0.28% | - |
| Jan 22, 2026 | 69.10 | 70.40 | 69.10 | 70.40 | 70.40 | 2.18% | 50 |
| Jan 21, 2026 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | -0.14% | - |
| Jan 20, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -0.29% | - |
| Jan 19, 2026 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | - | - |
| Jan 16, 2026 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | -0.14% | - |
| Jan 15, 2026 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | -0.14% | - |
| Jan 14, 2026 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | 0.58% | - |
| Jan 13, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 0.15% | - |
| Jan 12, 2026 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | 0.15% | - |
| Jan 9, 2026 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | -0.58% | - |
| Jan 8, 2026 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | -0.72% | - |
| Jan 7, 2026 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | -0.14% | - |
| Jan 6, 2026 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | 0.14% | - |
| Jan 5, 2026 | 69.80 | 69.80 | 69.70 | 69.70 | 69.70 | - | 15 |
| Jan 2, 2026 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | -0.29% | - |
| Dec 30, 2025 | 69.70 | 69.90 | 69.70 | 69.90 | 69.90 | 0.72% | 265 |
| Dec 29, 2025 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | -0.57% | - |
| Dec 23, 2025 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | 0.14% | - |
| Dec 22, 2025 | 69.30 | 70.00 | 69.30 | 69.70 | 69.70 | 0.14% | 100 |
| Dec 19, 2025 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | 1.02% | - |
| Dec 18, 2025 | 68.00 | 68.90 | 68.00 | 68.90 | 68.90 | 1.77% | - |
| Dec 17, 2025 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | 1.20% | - |
| Dec 16, 2025 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | 1.52% | - |
| Dec 15, 2025 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | -0.45% | - |
| Dec 12, 2025 | 65.70 | 66.20 | 65.70 | 66.20 | 66.20 | 0.61% | 40 |
| Dec 11, 2025 | 66.60 | 66.60 | 65.80 | 65.80 | 65.80 | -1.50% | 40 |
| Dec 10, 2025 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | 0.91% | - |
| Dec 9, 2025 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | -0.90% | - |
| Dec 8, 2025 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | -0.15% | - |