DATRON AG (FRA:DAR)
Germany · Delayed Price · Currency is EUR 9.50
-0.15 (-1.55%)
Last updated: Jun 3, 2026, 12:27 PM CET
FRA:DAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.53% | - |
| Jun 1, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.52% | - |
| May 29, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -1.04% | - |
| May 28, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 1.05% | - |
| May 27, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.53% | - |
| May 26, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.52% | - |
| May 25, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 3.24% | - |
| May 22, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -0.54% | - |
| May 21, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.54% | - |
| May 20, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -3.14% | - |
| May 19, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -1.55% | 100 |
| May 18, 2026 | 9.50 | 9.70 | 9.50 | 9.70 | 9.70 | 2.11% | 100 |
| May 15, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 8.57% | - |
| May 14, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.57% | - |
| May 13, 2026 | 8.10 | 8.80 | 8.10 | 8.80 | 8.80 | 8.64% | 150 |
| May 12, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 5.88% | - |
| May 11, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.65% | - |
| May 8, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 5.48% | - |
| May 7, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 2.82% | - |
| May 6, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| May 5, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.71% | - |
| May 4, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -2.08% | - |
| Apr 30, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Apr 29, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Apr 28, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.69% | - |
| Apr 27, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Apr 24, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.69% | - |
| Apr 23, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.69% | - |
| Apr 22, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.68% | - |
| Apr 21, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Apr 20, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 1.39% | - |
| Apr 17, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Apr 16, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.70% | - |
| Apr 15, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Apr 14, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 1.42% | - |
| Apr 13, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Apr 10, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Apr 9, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Apr 8, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Apr 7, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.70% | - |
| Apr 2, 2026 | 7.05 | 7.10 | 7.05 | 7.10 | 7.10 | -0.70% | 1,000 |
| Apr 1, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.70% | - |
| Mar 31, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.71% | - |
| Mar 30, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -2.76% | - |
| Mar 27, 2026 | 7.05 | 7.25 | 7.05 | 7.25 | 7.25 | 2.84% | 1,000 |
| Mar 26, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -1.40% | - |
| Mar 25, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 1.42% | - |
| Mar 24, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -2.08% | - |
| Mar 23, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.69% | - |
| Mar 20, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.68% | - |