DN Group AG (FRA:D77)
Germany · Delayed Price · Currency is EUR 5.30
0.00 (0.00%)
Last updated: Oct 23, 2026, 9:06 AM CEST
FRA:D77 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 30 |
| Oct 22, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Oct 21, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 4.95% | - |
| Oct 20, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.81% | - |
| Oct 19, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -6.42% | - |
| Oct 16, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Oct 15, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Oct 14, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 6.85% | - |
| Oct 13, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -6.42% | - |
| Oct 12, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 30 |
| Oct 9, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Oct 8, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Oct 7, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 2.91% | - |
| Oct 6, 2026 | 5.30 | 5.30 | 5.15 | 5.15 | 5.15 | - | - |
| Oct 5, 2026 | 5.05 | 5.15 | 5.05 | 5.15 | 5.15 | 1.98% | - |
| Oct 2, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Oct 1, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -4.72% | - |
| Sep 30, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Sep 29, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1.92% | - |
| Sep 28, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 2.97% | - |
| Sep 25, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.81% | - |
| Sep 24, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 1.64% | - |
| Sep 23, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -4.31% | - |
| Sep 22, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.82% | - |
| Sep 21, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -4.62% | - |
| Sep 18, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -5.45% | - |
| Sep 17, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 3.77% | - |
| Sep 16, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 4.95% | - |
| Sep 15, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -5.61% | - |
| Sep 14, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -3.60% | - |
| Sep 11, 2026 | 4.96 | 5.70 | 4.96 | 5.55 | 5.55 | 4.72% | 1,270 |
| Sep 10, 2026 | 5.05 | 5.30 | 5.05 | 5.30 | 5.30 | 4.95% | - |
| Sep 9, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -4.72% | - |
| Sep 8, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Sep 7, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.85% | - |
| Sep 4, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 4.85% | - |
| Sep 3, 2026 | 5.05 | 5.15 | 5.05 | 5.15 | 5.15 | -4.63% | - |
| Sep 2, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Sep 1, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 4.85% | - |
| Aug 31, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -6.36% | - |
| Aug 28, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.90% | - |
| Aug 27, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Aug 26, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -5.13% | - |
| Aug 25, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 5.41% | 30 |
| Aug 24, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Aug 21, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 5.71% | - |
| Aug 20, 2026 | 5.55 | 5.55 | 5.25 | 5.25 | 5.25 | -4.55% | - |
| Aug 19, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.90% | - |
| Aug 18, 2026 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | - | - |
| Aug 17, 2026 | 5.60 | 5.60 | 5.55 | 5.55 | 5.55 | 3.74% | - |