DN Group AG (FRA:D77)
Germany · Delayed Price · Currency is EUR 5.50
0.00 (0.00%)
At close: Mar 27, 2026
FRA:D77 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | - |
| Mar 26, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.94% | - |
| Mar 25, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Mar 24, 2026 | 5.35 | 5.35 | 5.30 | 5.30 | 5.30 | -0.93% | - |
| Mar 23, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Mar 20, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Mar 19, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Mar 18, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Mar 17, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.93% | - |
| Mar 16, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1.89% | - |
| Mar 13, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.85% | - |
| Mar 12, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1.89% | - |
| Mar 11, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Mar 10, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.85% | - |
| Mar 9, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 6.93% | - |
| Mar 6, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -2.88% | - |
| Mar 5, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.89% | - |
| Mar 4, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.85% | - |
| Mar 3, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 4.85% | - |
| Mar 2, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -2.83% | - |
| Feb 27, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | - |
| Feb 26, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.94% | - |
| Feb 25, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Feb 24, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.85% | - |
| Feb 23, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1.89% | - |
| Feb 20, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Feb 19, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | - |
| Feb 18, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 3.88% | - |
| Feb 17, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -3.74% | - |
| Feb 16, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Feb 13, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 9.63% | - |
| Feb 12, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 1.67% | - |
| Feb 11, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.64% | - |
| Feb 10, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 1.67% | - |
| Feb 9, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.64% | - |
| Feb 6, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | - |
| Feb 5, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -2.01% | - |
| Feb 4, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 2.05% | - |
| Feb 3, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.83% | - |
| Feb 2, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | - |
| Jan 30, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | - |
| Jan 29, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | - |
| Jan 28, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.83% | - |
| Jan 27, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.64% | - |
| Jan 26, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.41% | - |
| Jan 23, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 2.51% | - |
| Jan 22, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.42% | - |
| Jan 21, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -3.61% | - |
| Jan 20, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 3.75% | - |
| Jan 19, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |