DATAGROUP SE (FRA:D6H0)
Germany · Delayed Price · Currency is EUR 73.70
+0.40 (0.55%)
Last updated: Jun 4, 2026, 8:00 AM CET
FRA:D6H0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 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% | - |
| 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% | - |