DN Group AG (FRA:D77)
Germany · Delayed Price · Currency is EUR 4.980
+0.060 (1.22%)
At close: Jan 5, 2026
DN Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 4.98 | 4.98 | 4.66 | 4.66 | 4.66 | -4.90% | - |
| Jan 8, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.41% | - |
| Jan 7, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -2.01% | - |
| Jan 6, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Jan 5, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 1.22% | - |
| Jan 2, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.41% | - |
| Dec 30, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -0.41% | - |
| Dec 29, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 2.07% | - |
| Dec 23, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -1.63% | - |
| Dec 22, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -0.41% | - |
| Dec 19, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.41% | - |
| Dec 18, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -0.41% | - |
| Dec 17, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.41% | - |
| Dec 16, 2025 | 4.92 | 4.92 | 4.90 | 4.90 | 4.90 | -0.41% | - |
| Dec 15, 2025 | 4.92 | 4.92 | 4.90 | 4.92 | 4.92 | 5.58% | - |
| Dec 12, 2025 | 4.98 | 4.98 | 4.66 | 4.66 | 4.66 | -4.90% | - |
| Dec 11, 2025 | 4.98 | 4.98 | 4.90 | 4.90 | 4.90 | - | - |
| Dec 10, 2025 | 4.74 | 4.90 | 4.74 | 4.90 | 4.90 | 2.08% | - |
| Dec 9, 2025 | 4.92 | 4.92 | 4.80 | 4.80 | 4.80 | -2.04% | - |
| Dec 8, 2025 | 4.92 | 4.92 | 4.80 | 4.90 | 4.90 | - | - |
| Dec 5, 2025 | 4.92 | 4.92 | 4.90 | 4.90 | 4.90 | - | - |
| Dec 4, 2025 | 4.98 | 4.98 | 4.90 | 4.90 | 4.90 | - | - |
| Dec 3, 2025 | 4.92 | 4.92 | 4.90 | 4.90 | 4.90 | -2.97% | - |
| Dec 2, 2025 | 4.92 | 5.05 | 4.90 | 5.05 | 5.05 | 3.06% | 1,000 |
| 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 | - | - |