The Descartes Systems Group Inc. (FRA:DC2)
Germany · Delayed Price · Currency is EUR 70.85
0.00 (0.00%)
Last updated: Dec 1, 2025, 8:56 AM CET
FRA:DC2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 70.85 | 70.85 | 70.85 | 70.85 | - | - | - |
| Nov 28, 2025 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | -0.35% | - |
| Nov 27, 2025 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | -0.07% | - |
| Nov 26, 2025 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | 1.79% | - |
| Nov 25, 2025 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | -0.71% | - |
| Nov 24, 2025 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | 1.29% | - |
| Nov 21, 2025 | 68.80 | 69.50 | 68.80 | 69.50 | 69.50 | 1.02% | - |
| Nov 20, 2025 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | - | - |
| Nov 19, 2025 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | -1.57% | - |
| Nov 18, 2025 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | -3.98% | - |
| Nov 17, 2025 | 72.00 | 72.80 | 72.00 | 72.80 | 72.80 | 1.61% | 25 |
| Nov 14, 2025 | 71.30 | 71.65 | 71.30 | 71.65 | 71.65 | -1.10% | 19 |
| Nov 13, 2025 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | 0.91% | - |
| Nov 12, 2025 | 71.35 | 71.80 | 71.35 | 71.80 | 71.80 | 0.91% | - |
| Nov 11, 2025 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | -2.53% | - |
| Nov 10, 2025 | 72.50 | 73.00 | 72.50 | 73.00 | 73.00 | 0.62% | 100 |
| Nov 7, 2025 | 72.55 | 72.55 | 72.55 | 72.55 | 72.55 | -1.63% | - |
| Nov 6, 2025 | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | 0.55% | - |
| Nov 5, 2025 | 73.35 | 73.35 | 73.35 | 73.35 | 73.35 | -3.55% | - |
| Nov 4, 2025 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | 0.20% | - |
| Nov 3, 2025 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | -1.17% | - |
| Oct 31, 2025 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | 0.33% | - |
| Oct 30, 2025 | 76.55 | 76.55 | 76.55 | 76.55 | 76.55 | -7.10% | - |
| Oct 29, 2025 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | 1.23% | - |
| Oct 28, 2025 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | -1.03% | - |
| Oct 27, 2025 | 82.25 | 82.25 | 82.25 | 82.25 | 82.25 | -1.02% | - |
| Oct 24, 2025 | 83.10 | 83.10 | 83.10 | 83.10 | 83.10 | 0.06% | - |
| Oct 23, 2025 | 83.05 | 83.05 | 83.05 | 83.05 | 83.05 | -0.24% | - |
| Oct 22, 2025 | 83.25 | 83.25 | 83.25 | 83.25 | 83.25 | 1.52% | - |
| Oct 21, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -1.50% | - |
| Oct 20, 2025 | 81.95 | 83.25 | 81.95 | 83.25 | 83.25 | 2.02% | - |
| Oct 17, 2025 | 80.55 | 81.60 | 80.55 | 81.60 | 81.60 | -0.97% | - |
| Oct 16, 2025 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | -1.14% | - |
| Oct 15, 2025 | 83.35 | 83.35 | 83.35 | 83.35 | 83.35 | 0.91% | - |
| Oct 14, 2025 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | 1.16% | - |
| Oct 13, 2025 | 81.65 | 81.65 | 81.65 | 81.65 | 81.65 | -2.10% | - |
| Oct 10, 2025 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | 0.24% | - |
| Oct 9, 2025 | 83.05 | 83.20 | 83.05 | 83.20 | 83.20 | 1.90% | - |
| Oct 8, 2025 | 81.35 | 81.65 | 81.35 | 81.65 | 81.65 | 1.55% | - |
| Oct 7, 2025 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | 1.07% | - |
| Oct 6, 2025 | 79.55 | 79.55 | 79.55 | 79.55 | 79.55 | 1.73% | - |
| Oct 3, 2025 | 78.25 | 78.25 | 78.20 | 78.20 | 78.20 | 0.97% | 50 |
| Oct 2, 2025 | 77.45 | 77.45 | 77.45 | 77.45 | 77.45 | -2.64% | - |
| Oct 1, 2025 | 79.55 | 79.55 | 79.55 | 79.55 | 79.55 | -1.36% | - |
| Sep 30, 2025 | 80.65 | 80.65 | 80.65 | 80.65 | 80.65 | 0.31% | - |
| Sep 29, 2025 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | -1.77% | - |
| Sep 26, 2025 | 81.85 | 81.85 | 81.85 | 81.85 | 81.85 | -1.15% | - |
| Sep 25, 2025 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | -2.30% | - |
| Sep 24, 2025 | 84.75 | 84.75 | 84.75 | 84.75 | 84.75 | -2.59% | - |
| Sep 23, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 1.16% | - |