DATRON AG (FRA:DAR)
Germany · Delayed Price · Currency is EUR 7.80
-0.10 (-1.27%)
Last updated: Sep 29, 2025, 5:36 PM CET
DATRON AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.65% | 15 |
| Sep 26, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.64% | 15 |
| Sep 25, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.64% | 15 |
| Sep 24, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | 15 |
| Sep 23, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1.29% | 15 |
| Sep 22, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.65% | 15 |
| Sep 19, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -1.91% | 15 |
| Sep 18, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.64% | 15 |
| Sep 17, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 15 |
| Sep 16, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.27% | 15 |
| Sep 15, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.63% | 15 |
| Sep 12, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1.27% | 15 |
| Sep 11, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -2.48% | 15 |
| Sep 10, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 1.26% | 15 |
| Sep 9, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.62% | 15 |
| Sep 8, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 15 |
| Sep 5, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -3.03% | 15 |
| Sep 4, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1.23% | 15 |
| Sep 3, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 6.54% | 15 |
| Sep 2, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 1.32% | 15 |
| Sep 1, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 1.34% | 15 |
| Aug 29, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.67% | 15 |
| Aug 28, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -2.60% | 15 |
| Aug 27, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.65% | 15 |
| Aug 26, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 1.32% | 15 |
| Aug 25, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.66% | 15 |
| Aug 22, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -1.94% | 15 |
| Aug 21, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | 15 |
| Aug 20, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.65% | 15 |
| Aug 19, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.32% | 15 |
| Aug 18, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 15 |
| Aug 15, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1.33% | 15 |
| Aug 14, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.66% | 15 |
| Aug 13, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.67% | 15 |
| Aug 12, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.32% | 15 |
| Aug 11, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.66% | 15 |
| Aug 8, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.66% | 15 |
| Aug 7, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1.33% | 15 |
| Aug 6, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1.35% | 15 |
| Aug 5, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 15 |
| Aug 4, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 2.78% | 15 |
| Aug 1, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -1.37% | 15 |
| Jul 31, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.68% | 15 |
| Jul 30, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 3.52% | 15 |
| Jul 29, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -3.40% | 15 |
| Jul 28, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 1.38% | 15 |
| Jul 25, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -1.36% | 15 |
| Jul 24, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | 15 |
| Jul 23, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.68% | 15 |
| Jul 22, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 15 |