DATRON AG (FRA:DAR)
Germany · Delayed Price · Currency is EUR 8.15
+0.05 (0.62%)
At close: Sep 9, 2025
DATRON AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 8.10 | 8.50 | 8.10 | 8.15 | - | 0.62% | 5,764 |
| Sep 8, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | - | - | 100 |
| Sep 5, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | - | - | 100 |
| Sep 4, 2025 | 8.40 | 8.40 | 7.85 | 8.10 | - | -2.99% | 2,355 |
| Sep 3, 2025 | 8.40 | 8.45 | 8.35 | 8.35 | - | 0.60% | 184 |
| Sep 2, 2025 | 7.90 | 8.30 | 7.90 | 8.30 | - | 6.41% | 1,860 |
| Sep 1, 2025 | 7.80 | 7.90 | 7.65 | 7.80 | - | 1.96% | 610 |
| Aug 29, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | - | 0.66% | 1,657 |
| Aug 28, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | - | - | 1,657 |
| Aug 27, 2025 | 7.65 | 7.90 | 7.50 | 7.60 | - | -2.56% | 1,657 |
| Aug 26, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | - | - | 255 |
| Aug 25, 2025 | 7.75 | 7.90 | 7.75 | 7.80 | - | 1.30% | 255 |
| Aug 22, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | - | - | 700 |
| Aug 21, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | - | - | 700 |
| Aug 20, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | - | - | 700 |
| Aug 19, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | - | - | 3,891 |
| Aug 18, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | - | - | 3,891 |
| Aug 15, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | - | - | 3,891 |
| Aug 14, 2025 | 7.60 | 7.75 | 7.60 | 7.70 | - | 0.65% | 3,891 |
| Aug 13, 2025 | 7.70 | 7.70 | 7.65 | 7.65 | - | - | 10 |
| Aug 12, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | - | - | 1,000 |
| Aug 11, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | - | -0.65% | 1,000 |
| Aug 8, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | - | - | 13 |
| Aug 7, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | - | - | 212 |
| Aug 6, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | - | 1.32% | 212 |
| Aug 5, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | - | 0.66% | 1,148 |
| Aug 4, 2025 | 7.30 | 7.60 | 7.30 | 7.55 | - | 0.67% | 1,148 |
| Aug 1, 2025 | 7.50 | 7.60 | 7.40 | 7.50 | - | 1.35% | 2,166 |
| Jul 31, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | - | - | 500 |
| Jul 30, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | - | -0.67% | 500 |
| Jul 29, 2025 | 7.40 | 7.45 | 7.40 | 7.45 | - | 2.76% | 500 |
| Jul 28, 2025 | 7.30 | 7.30 | 7.25 | 7.25 | - | -2.68% | 1,272 |
| Jul 25, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | - | 0.68% | 300 |
| Jul 24, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | - | -0.67% | 300 |
| Jul 23, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | - | - | 300 |
| Jul 22, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | - | - | 300 |
| Jul 21, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | - | - | 300 |
| Jul 18, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | - | - | 300 |
| Jul 17, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | - | - | 300 |
| Jul 16, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | - | - | 4,308 |
| Jul 15, 2025 | 7.50 | 7.50 | 7.30 | 7.45 | - | -1.97% | 4,308 |
| Jul 14, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | - | -0.65% | 430 |
| Jul 11, 2025 | 7.75 | 7.75 | 7.65 | 7.65 | - | -0.65% | 430 |
| Jul 10, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | - | -0.65% | 750 |
| Jul 9, 2025 | 7.80 | 7.80 | 7.75 | 7.75 | - | 1.31% | 750 |
| Jul 8, 2025 | 7.60 | 7.65 | 7.60 | 7.65 | - | -0.65% | 579 |
| Jul 7, 2025 | 7.60 | 7.70 | 7.60 | 7.70 | - | 3.36% | 962 |
| Jul 4, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | - | -1.32% | 3,512 |
| Jul 3, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | - | - | 3,512 |
| Jul 2, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | - | -3.82% | 3,512 |