The Descartes Systems Group Inc. (FRA:DC2)
Germany · Delayed Price · Currency is EUR 60.95
-3.85 (-5.94%)
Last updated: Apr 23, 2026, 3:45 PM CET
FRA:DC2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 63.60 | 63.60 | 63.60 | 63.60 | - | -1.85% | - |
| Apr 22, 2026 | 63.75 | 64.80 | 63.75 | 64.80 | 64.80 | -1.67% | - |
| Apr 21, 2026 | 64.50 | 65.90 | 64.50 | 65.90 | 65.90 | 1.70% | - |
| Apr 20, 2026 | 64.30 | 64.80 | 64.30 | 64.80 | 64.80 | 1.97% | - |
| Apr 17, 2026 | 63.55 | 63.55 | 63.55 | 63.55 | 63.55 | 0.71% | - |
| Apr 16, 2026 | 60.75 | 63.10 | 60.75 | 63.10 | 63.10 | 5.34% | - |
| Apr 15, 2026 | 57.40 | 59.90 | 57.40 | 59.90 | 59.90 | 4.72% | - |
| Apr 14, 2026 | 55.80 | 57.20 | 55.80 | 57.20 | 57.20 | 5.63% | - |
| Apr 13, 2026 | 53.40 | 54.15 | 53.40 | 54.15 | 54.15 | -1.19% | - |
| Apr 10, 2026 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | -4.03% | - |
| Apr 9, 2026 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | -5.31% | - |
| Apr 8, 2026 | 59.20 | 60.30 | 59.20 | 60.30 | 60.30 | -0.90% | - |
| Apr 7, 2026 | 60.85 | 60.85 | 60.85 | 60.85 | 60.85 | 0.08% | - |
| Apr 2, 2026 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | 0.75% | - |
| Apr 1, 2026 | 61.05 | 61.05 | 60.35 | 60.35 | 60.35 | -1.71% | - |
| Mar 31, 2026 | 61.15 | 61.40 | 61.15 | 61.40 | 61.40 | 0.74% | - |
| Mar 30, 2026 | 59.75 | 60.95 | 59.75 | 60.95 | 60.95 | -0.97% | - |
| 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% | - |