DATAGROUP SE (FRA:D6H)
Germany · Delayed Price · Currency is EUR 75.10
-0.40 (-0.53%)
Last updated: Apr 24, 2026, 4:17 PM CET
FRA:D6H Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 75.40 | 75.40 | 75.40 | 75.40 | - | -0.53% | - |
| Apr 23, 2026 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | -0.26% | - |
| Apr 22, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -1.04% | - |
| Apr 21, 2026 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | 0.92% | - |
| Apr 20, 2026 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | -0.26% | - |
| Apr 17, 2026 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | 0.39% | - |
| Apr 16, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -0.39% | - |
| Apr 15, 2026 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | 1.73% | - |
| Apr 14, 2026 | 74.90 | 75.00 | 74.90 | 75.00 | 75.00 | 1.08% | 50 |
| Apr 13, 2026 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | -0.67% | - |
| Apr 10, 2026 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | -1.06% | - |
| Apr 9, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 1.21% | - |
| Apr 8, 2026 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | -1.32% | - |
| Apr 7, 2026 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | -0.13% | - |
| Apr 2, 2026 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | 0.93% | - |
| Apr 1, 2026 | 73.70 | 75.00 | 73.70 | 75.00 | 75.00 | 1.49% | 250 |
| Mar 31, 2026 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | 0.27% | - |
| Mar 30, 2026 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | -0.41% | - |
| 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% | - |