DN Group AG (FRA:D77)
Germany · Delayed Price · Currency is EUR 4.900
0.00 (0.00%)
At close: Nov 28, 2025
DN Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 4.88 | 4.90 | 4.88 | 4.90 | 4.90 | - | - |
| Nov 28, 2025 | 4.98 | 4.98 | 4.90 | 4.90 | 4.90 | - | - |
| Nov 27, 2025 | 4.88 | 4.90 | 4.88 | 4.90 | 4.90 | - | - |
| Nov 26, 2025 | 4.98 | 4.98 | 4.90 | 4.90 | 4.90 | - | - |
| Nov 25, 2025 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | -0.81% | - |
| Nov 24, 2025 | 4.88 | 4.94 | 4.84 | 4.94 | 4.94 | 2.49% | - |
| Nov 21, 2025 | 4.80 | 4.82 | 4.80 | 4.82 | 4.82 | - | - |
| Nov 20, 2025 | 4.88 | 5.00 | 4.82 | 4.82 | 4.82 | - | 20 |
| Nov 19, 2025 | 4.92 | 4.92 | 4.82 | 4.82 | 4.82 | - | - |
| Nov 18, 2025 | 4.92 | 4.92 | 4.82 | 4.82 | 4.82 | -0.41% | - |
| Nov 17, 2025 | 4.92 | 4.92 | 4.82 | 4.84 | 4.84 | -1.22% | 40 |
| Nov 14, 2025 | 4.92 | 4.92 | 4.86 | 4.90 | 4.90 | 1.24% | - |
| Nov 13, 2025 | 4.92 | 4.92 | 4.84 | 4.84 | 4.84 | -0.41% | - |
| Nov 12, 2025 | 4.92 | 4.92 | 4.86 | 4.86 | 4.86 | - | - |
| Nov 11, 2025 | 4.92 | 4.92 | 4.80 | 4.86 | 4.86 | 1.25% | - |
| Nov 10, 2025 | 4.86 | 4.86 | 4.80 | 4.80 | 4.80 | -0.41% | - |
| Nov 7, 2025 | 4.92 | 4.92 | 4.80 | 4.82 | 4.82 | -0.41% | 2,329 |
| Nov 6, 2025 | 4.92 | 4.92 | 4.84 | 4.84 | 4.84 | - | - |
| Nov 5, 2025 | 4.92 | 4.92 | 4.84 | 4.84 | 4.84 | -1.22% | - |
| Nov 4, 2025 | 4.98 | 4.98 | 4.90 | 4.90 | 4.90 | - | 5,000 |
| Nov 3, 2025 | 4.98 | 4.98 | 4.90 | 4.90 | 4.90 | - | - |
| Oct 31, 2025 | 4.98 | 4.98 | 4.90 | 4.90 | 4.90 | - | - |
| Oct 30, 2025 | 4.98 | 4.98 | 4.90 | 4.90 | 4.90 | - | - |
| Oct 29, 2025 | 4.98 | 4.98 | 4.90 | 4.90 | 4.90 | - | - |
| Oct 28, 2025 | 4.98 | 4.98 | 4.90 | 4.90 | 4.90 | - | - |
| Oct 27, 2025 | 4.92 | 4.92 | 4.90 | 4.90 | 4.90 | - | - |
| Oct 24, 2025 | 4.92 | 4.92 | 4.90 | 4.90 | 4.90 | - | - |
| Oct 23, 2025 | 4.92 | 4.92 | 4.90 | 4.90 | 4.90 | -2.00% | - |
| Oct 22, 2025 | 5.10 | 5.10 | 4.86 | 5.00 | 5.00 | 2.88% | 2,500 |
| Oct 21, 2025 | 4.98 | 4.98 | 4.86 | 4.86 | 4.86 | -0.41% | - |
| Oct 20, 2025 | 4.88 | 4.88 | 4.86 | 4.88 | 4.88 | 0.41% | - |
| Oct 17, 2025 | 4.98 | 4.98 | 4.86 | 4.86 | 4.86 | - | - |
| Oct 16, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.83% | - |
| Oct 15, 2025 | 4.92 | 4.92 | 4.82 | 4.82 | 4.82 | - | 5,000 |
| Oct 14, 2025 | 4.92 | 4.92 | 4.82 | 4.82 | 4.82 | - | - |
| Oct 13, 2025 | 4.88 | 4.94 | 4.82 | 4.82 | 4.82 | -2.43% | - |
| Oct 10, 2025 | 5.00 | 5.00 | 4.94 | 4.94 | 4.94 | 0.82% | - |
| Oct 9, 2025 | 4.98 | 4.98 | 4.90 | 4.90 | 4.90 | - | - |
| Oct 8, 2025 | 4.98 | 4.98 | 4.90 | 4.90 | 4.90 | -2.00% | - |
| Oct 7, 2025 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | - | 600 |
| Oct 6, 2025 | 4.98 | 5.20 | 4.98 | 5.00 | 5.00 | - | 35 |
| Oct 3, 2025 | 4.88 | 5.00 | 4.88 | 5.00 | 5.00 | 3.73% | - |
| Oct 2, 2025 | 4.88 | 4.88 | 4.82 | 4.82 | 4.82 | - | - |
| Oct 1, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.42% | - |
| Sep 30, 2025 | 4.88 | 4.90 | 4.80 | 4.80 | 4.80 | -2.04% | - |
| Sep 29, 2025 | 5.05 | 5.05 | 4.90 | 4.90 | 4.90 | -2.00% | - |
| Sep 26, 2025 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | 4.17% | - |
| Sep 25, 2025 | 5.10 | 5.10 | 4.80 | 4.80 | 4.80 | -4.95% | - |
| Sep 24, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | - | - |
| Sep 23, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | - | - |