DN Group AG (FRA:D77)
Germany · Delayed Price · Currency is EUR 5.65
-0.05 (-0.88%)
At close: Jul 17, 2026
FRA:D77 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.88% | - |
| Jul 16, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.88% | - |
| Jul 15, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Jul 14, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.88% | - |
| Jul 13, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Jul 10, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.87% | - |
| Jul 9, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Jul 8, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Jul 7, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 2.68% | - |
| Jul 6, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -2.61% | - |
| Jul 3, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Jul 2, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.88% | - |
| Jul 1, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Jun 30, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 4.59% | - |
| Jun 29, 2026 | 5.70 | 5.70 | 5.45 | 5.45 | 5.45 | -3.54% | - |
| Jun 26, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.88% | - |
| Jun 25, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.87% | - |
| Jun 24, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Jun 23, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Jun 22, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Jun 19, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Jun 18, 2026 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | 0.88% | 1,000 |
| Jun 17, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Jun 16, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Jun 15, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Jun 12, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Jun 11, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Jun 10, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Jun 9, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 5.56% | - |
| Jun 8, 2026 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | 1.89% | 500 |
| Jun 5, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | - |
| Jun 4, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.94% | 190 |
| Jun 3, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -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% | - |