DN Group AG (FRA:D77)
Germany · Delayed Price · Currency is EUR 5.40
-0.05 (-0.92%)
Last updated: Jun 3, 2026, 11:03 AM CET
FRA:D77 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | - | 1.85% | - |
| Jun 2, 2026 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | - | 190 |
| Jun 1, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1.89% | 190 |
| May 29, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -3.64% | - |
| May 28, 2026 | 5.30 | 5.50 | 5.30 | 5.50 | 5.50 | 2.80% | 500 |
| May 27, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| May 26, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.94% | - |
| May 25, 2026 | 5.30 | 5.40 | 5.30 | 5.30 | 5.30 | -0.93% | 100 |
| May 22, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | 2,100 |
| May 21, 2026 | 5.25 | 5.35 | 5.25 | 5.35 | 5.35 | - | 2,100 |
| May 20, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 1.90% | - |
| May 19, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -3.67% | 190 |
| May 18, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 1.87% | 190 |
| May 15, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.94% | - |
| May 14, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1.92% | - |
| May 13, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -3.70% | - |
| May 12, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.93% | - |
| May 11, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 5.94% | - |
| May 8, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -5.61% | - |
| May 7, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.93% | - |
| May 6, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 3.85% | - |
| May 5, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -2.80% | - |
| May 4, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.94% | - |
| Apr 30, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.85% | - |
| Apr 29, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Apr 28, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1.89% | - |
| Apr 27, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | - |
| Apr 24, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.94% | - |
| Apr 23, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Apr 22, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | - |
| Apr 21, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Apr 20, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.94% | - |
| Apr 17, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | - |
| Apr 16, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Apr 15, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Apr 14, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Apr 13, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Apr 10, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Apr 9, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Apr 8, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Apr 7, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.94% | - |
| Apr 2, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Apr 1, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | - |
| Mar 31, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.94% | - |
| Mar 30, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| 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 | - | - |