DATAGROUP SE (FRA:D6H0)
Germany · Delayed Price · Currency is EUR 79.00
-0.50 (-0.63%)
Last updated: Sep 24, 2026, 4:18 PM CET
DATAGROUP SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 77.00 | 79.00 | 77.00 | 79.00 | 79.00 | -0.63% | 90 |
| Sep 23, 2026 | 77.00 | 79.50 | 77.00 | 79.50 | 79.50 | 3.25% | 32 |
| Sep 22, 2026 | 77.00 | 77.50 | 76.50 | 77.00 | 77.00 | -0.65% | 50 |
| Sep 21, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | - |
| Sep 18, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -0.64% | - |
| Sep 17, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 2.63% | - |
| Sep 16, 2026 | 75.50 | 76.00 | 75.50 | 76.00 | 76.00 | -1.94% | 19 |
| Sep 15, 2026 | 75.50 | 77.50 | 75.50 | 77.50 | 77.50 | - | - |
| Sep 14, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -0.64% | - |
| Sep 11, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | 284 |
| Sep 10, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | 10 |
| Sep 9, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | - |
| Sep 8, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | - |
| Sep 7, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | 100 |
| Sep 4, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -0.64% | - |
| Sep 3, 2026 | 76.00 | 78.50 | 76.00 | 78.50 | 78.50 | 1.29% | 25 |
| Sep 2, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -0.64% | - |
| Sep 1, 2026 | 77.50 | 80.00 | 77.50 | 78.00 | 78.00 | -1.89% | 202 |
| Aug 31, 2026 | 77.00 | 79.50 | 77.00 | 79.50 | 79.50 | 1.92% | 1,121 |
| Aug 28, 2026 | 77.50 | 78.00 | 77.50 | 78.00 | 78.00 | -0.64% | 1,549 |
| Aug 27, 2026 | 77.50 | 78.50 | 77.50 | 78.50 | 78.50 | 1.29% | 125 |
| Aug 26, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 0.65% | - |
| Aug 25, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -0.65% | - |
| Aug 24, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 1.31% | - |
| Aug 21, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -0.65% | - |
| Aug 20, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -0.65% | - |
| Aug 19, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | 20 |
| Aug 18, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | - |
| Aug 17, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 1.31% | - |
| Aug 14, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -1.29% | 25 |
| Aug 13, 2026 | 78.50 | 78.50 | 77.50 | 77.50 | 77.50 | -1.90% | 25 |
| Aug 12, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -2.47% | - |
| Aug 11, 2026 | 78.00 | 81.00 | 78.00 | 81.00 | 81.00 | 2.53% | 227 |
| Aug 10, 2026 | 76.00 | 80.50 | 76.00 | 79.00 | 79.00 | 1.94% | 157 |
| Aug 7, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | - |
| Aug 6, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -1.27% | - |
| Aug 5, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 1.29% | 298 |
| Aug 4, 2026 | 76.50 | 77.50 | 76.50 | 77.50 | 77.50 | - | 163 |
| Aug 3, 2026 | 76.50 | 77.50 | 76.50 | 77.50 | 77.50 | 0.65% | 445 |
| Jul 31, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 0.65% | - |
| Jul 30, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 1.32% | - |
| Jul 29, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 2.03% | - |
| Jul 28, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -1.99% | - |
| Jul 27, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - | - |
| Jul 24, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - | - |
| Jul 23, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 0.67% | - |
| Jul 22, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -0.66% | - |
| Jul 21, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -0.66% | - |
| Jul 20, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | - |
| Jul 17, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 0.66% | - |