DATAGROUP SE (FRA:D6H0)
Germany · Delayed Price · Currency is EUR 75.20
+0.40 (0.53%)
At close: Jun 26, 2026
FRA:D6H0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | 0.53% | - |
| Jun 25, 2026 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | 0.13% | - |
| Jun 24, 2026 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | - | - |
| Jun 23, 2026 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | -0.40% | - |
| Jun 22, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 1.35% | - |
| Jun 19, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 0.14% | - |
| Jun 18, 2026 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | -0.67% | - |
| Jun 17, 2026 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | -0.13% | - |
| Jun 16, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 0.27% | - |
| Jun 15, 2026 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | - | - |
| Jun 12, 2026 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | -1.46% | - |
| Jun 11, 2026 | 74.10 | 75.40 | 74.10 | 75.40 | 75.40 | 1.62% | 25 |
| Jun 10, 2026 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | - | - |
| Jun 9, 2026 | 74.10 | 74.20 | 74.10 | 74.20 | 74.20 | - | 20 |
| Jun 8, 2026 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | - | - |
| Jun 5, 2026 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | 0.68% | - |
| Jun 4, 2026 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | 0.55% | - |
| Jun 3, 2026 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | -0.68% | - |
| Jun 2, 2026 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | -3.15% | - |
| Jun 1, 2026 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | 2.83% | - |
| May 29, 2026 | 75.34 | 75.34 | 74.10 | 74.10 | 74.10 | 0.82% | 30 |
| May 28, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -0.81% | - |
| May 27, 2026 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | -0.27% | - |
| May 26, 2026 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | -0.40% | - |
| May 25, 2026 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | -1.06% | - |
| May 22, 2026 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | 1.07% | - |
| May 21, 2026 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | -2.10% | - |
| May 20, 2026 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | 0.40% | - |
| May 19, 2026 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | 0.26% | - |
| May 18, 2026 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | -1.17% | - |
| May 15, 2026 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | 1.19% | - |
| May 14, 2026 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | 1.75% | - |
| May 13, 2026 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | -1.72% | - |
| May 12, 2026 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | 0.93% | - |
| May 11, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -2.22% | - |
| May 8, 2026 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | 0.66% | - |
| May 7, 2026 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | 0.13% | - |
| May 6, 2026 | 76.30 | 76.30 | 76.10 | 76.10 | 76.10 | 2.15% | 50 |
| May 5, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -0.27% | - |
| May 4, 2026 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | 0.67% | - |
| Apr 30, 2026 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | -1.72% | - |
| Apr 29, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -0.26% | - |
| Apr 28, 2026 | 74.70 | 75.70 | 74.70 | 75.70 | 75.70 | 0.80% | 25 |
| Apr 27, 2026 | 75.00 | 75.10 | 75.00 | 75.10 | 75.10 | -0.27% | 100 |
| Apr 24, 2026 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | -0.66% | - |
| 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% | - |