The Descartes Systems Group Inc. (FRA:DC2)
Germany · Delayed Price · Currency is EUR 61.55
+1.50 (2.50%)
At close: Mar 27, 2026
FRA:DC2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | 2.50% | - |
| Mar 26, 2026 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | -0.99% | - |
| Mar 25, 2026 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | -3.19% | - |
| Mar 24, 2026 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | 0.40% | - |
| Mar 23, 2026 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | 1.22% | - |
| Mar 20, 2026 | 61.95 | 61.95 | 60.80 | 61.65 | 61.65 | 0.65% | - |
| Mar 19, 2026 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | 0.33% | - |
| Mar 18, 2026 | 60.80 | 61.05 | 60.80 | 61.05 | 61.05 | -1.53% | - |
| Mar 17, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -0.96% | - |
| Mar 16, 2026 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | 1.05% | - |
| Mar 13, 2026 | 61.95 | 61.95 | 61.95 | 61.95 | 61.95 | 5.63% | - |
| Mar 12, 2026 | 58.65 | 58.65 | 58.65 | 58.65 | 58.65 | -3.54% | - |
| Mar 11, 2026 | 59.70 | 60.80 | 59.70 | 60.80 | 60.80 | -0.33% | - |
| Mar 10, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -0.81% | - |
| Mar 9, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -2.69% | - |
| Mar 6, 2026 | 60.85 | 63.20 | 60.85 | 63.20 | 63.20 | 8.78% | 40 |
| Mar 5, 2026 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | -2.02% | - |
| Mar 4, 2026 | 59.30 | 59.30 | 59.30 | 59.30 | 59.30 | 3.94% | - |
| Mar 3, 2026 | 57.05 | 57.05 | 57.05 | 57.05 | 57.05 | 1.97% | - |
| Mar 2, 2026 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | 1.63% | - |
| Feb 27, 2026 | 56.70 | 56.70 | 55.05 | 55.05 | 55.05 | 1.76% | - |
| Feb 26, 2026 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | 1.22% | - |
| Feb 25, 2026 | 53.45 | 53.45 | 53.45 | 53.45 | 53.45 | -1.57% | - |
| Feb 24, 2026 | 52.80 | 54.30 | 52.80 | 54.30 | 54.30 | -3.21% | - |
| Feb 23, 2026 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | -0.71% | - |
| Feb 20, 2026 | 55.55 | 56.50 | 55.55 | 56.50 | 56.50 | 2.45% | 400 |
| Feb 19, 2026 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | 1.01% | - |
| Feb 18, 2026 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | -2.50% | - |
| Feb 17, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 2.38% | - |
| Feb 16, 2026 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | 1.30% | - |
| Feb 13, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -2.44% | - |
| Feb 12, 2026 | 54.75 | 55.35 | 54.75 | 55.35 | 55.35 | -3.66% | - |
| Feb 11, 2026 | 57.45 | 57.45 | 57.45 | 57.45 | 57.45 | 1.50% | - |
| Feb 10, 2026 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | 2.26% | - |
| Feb 9, 2026 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | -4.90% | - |
| Feb 6, 2026 | 56.75 | 58.20 | 56.75 | 58.20 | 58.20 | 3.84% | - |
| Feb 5, 2026 | 56.05 | 56.05 | 56.05 | 56.05 | 56.05 | 1.36% | - |
| Feb 4, 2026 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | -9.34% | 8 |
| Feb 3, 2026 | 61.05 | 61.05 | 61.00 | 61.00 | 61.00 | -1.45% | 8 |
| Feb 2, 2026 | 62.50 | 62.50 | 61.90 | 61.90 | 61.90 | -1.28% | - |
| Jan 30, 2026 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | -0.48% | - |
| Jan 29, 2026 | 64.55 | 64.55 | 63.00 | 63.00 | 63.00 | -6.11% | 125 |
| Jan 28, 2026 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | -2.47% | - |
| Jan 27, 2026 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | 0.95% | - |
| Jan 26, 2026 | 67.95 | 68.15 | 67.95 | 68.15 | 68.15 | -0.87% | 17 |
| Jan 23, 2026 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | -0.43% | - |
| Jan 22, 2026 | 69.05 | 69.05 | 69.05 | 69.05 | 69.05 | -2.54% | - |
| Jan 21, 2026 | 71.80 | 71.80 | 70.85 | 70.85 | 70.85 | -2.61% | - |
| Jan 20, 2026 | 74.45 | 74.45 | 72.75 | 72.75 | 72.75 | -2.15% | 43 |
| Jan 19, 2026 | 74.35 | 74.35 | 74.35 | 74.35 | 74.35 | -1.33% | - |