The Descartes Systems Group Inc. (FRA:DC2)
Germany · Delayed Price · Currency is EUR 62.70
-0.30 (-0.48%)
At close: Jan 30, 2026
FRA:DC2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 75.35 | 75.35 | 75.35 | 75.35 | 75.35 | 3.50% | - |
| Jan 15, 2026 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | -2.41% | - |
| Jan 14, 2026 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | -0.67% | - |
| Jan 13, 2026 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | 1.49% | - |
| Jan 12, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -0.20% | - |
| Jan 9, 2026 | 72.65 | 74.15 | 72.65 | 74.15 | 74.15 | 2.28% | - |
| Jan 8, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 0.42% | - |
| Jan 7, 2026 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | 1.55% | - |
| Jan 6, 2026 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | -1.39% | - |
| Jan 5, 2026 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | -2.17% | - |
| Jan 2, 2026 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | -1.27% | 6 |
| Dec 30, 2025 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | - | - |
| Dec 29, 2025 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | -0.40% | - |
| Dec 23, 2025 | 74.95 | 74.95 | 74.95 | 74.95 | 74.95 | -0.66% | - |
| Dec 22, 2025 | 75.45 | 75.45 | 75.45 | 75.45 | 75.45 | 0.47% | - |
| Dec 19, 2025 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | 0.20% | - |
| Dec 18, 2025 | 74.95 | 74.95 | 74.95 | 74.95 | 74.95 | -4.83% | - |
| Dec 17, 2025 | 76.55 | 78.75 | 76.55 | 78.75 | 78.75 | 4.79% | 20 |
| Dec 16, 2025 | 75.15 | 75.15 | 75.15 | 75.15 | 75.15 | -1.64% | - |
| Dec 15, 2025 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | -1.48% | - |
| Dec 12, 2025 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | -1.90% | - |
| Dec 11, 2025 | 79.05 | 79.05 | 79.05 | 79.05 | 79.05 | - | - |
| Dec 10, 2025 | 78.40 | 79.05 | 78.40 | 79.05 | 79.05 | -1.25% | - |
| Dec 9, 2025 | 78.35 | 80.05 | 78.35 | 80.05 | 80.05 | 1.91% | - |
| Dec 8, 2025 | 78.55 | 78.55 | 78.55 | 78.55 | 78.55 | -1.94% | - |
| Dec 5, 2025 | 80.35 | 80.35 | 80.10 | 80.10 | 80.10 | 7.44% | 5 |
| Dec 4, 2025 | 71.05 | 74.55 | 71.05 | 74.55 | 74.55 | 5.30% | 40 |
| Dec 3, 2025 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | 0.64% | - |
| Dec 2, 2025 | 70.20 | 70.50 | 70.20 | 70.35 | 70.35 | -0.71% | 110 |
| Dec 1, 2025 | 70.85 | 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 |