The Descartes Systems Group Inc. (FRA:DC2)
Germany · Delayed Price · Currency is EUR 83.35
+1.20 (1.46%)
At close: Oct 23, 2026
FRA:DC2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 83.35 | 83.35 | 83.35 | 83.35 | 83.35 | 1.46% | - |
| Oct 22, 2026 | 82.15 | 82.15 | 82.15 | 82.15 | 82.15 | 2.75% | - |
| Oct 21, 2026 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | 4.17% | - |
| Oct 20, 2026 | 76.75 | 76.75 | 76.75 | 76.75 | 76.75 | -0.52% | - |
| Oct 19, 2026 | 77.15 | 77.15 | 77.15 | 77.15 | 77.15 | -1.78% | - |
| Oct 16, 2026 | 78.55 | 78.55 | 78.55 | 78.55 | 78.55 | 3.97% | - |
| Oct 15, 2026 | 75.55 | 75.55 | 75.55 | 75.55 | 75.55 | 0.33% | - |
| Oct 14, 2026 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | 1.55% | - |
| Oct 13, 2026 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | 0.88% | - |
| Oct 12, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 2.08% | - |
| Oct 9, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 1.19% | - |
| Oct 8, 2026 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | 2.23% | - |
| Oct 7, 2026 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | -2.73% | - |
| Oct 6, 2026 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | 0.42% | - |
| Oct 5, 2026 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | -0.77% | - |
| Oct 2, 2026 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | 0.91% | - |
| Oct 1, 2026 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | 1.79% | - |
| Sep 30, 2026 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | 1.23% | - |
| Sep 29, 2026 | 69.05 | 69.05 | 69.05 | 69.05 | 69.05 | 0.51% | - |
| Sep 28, 2026 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | -2.00% | - |
| Sep 25, 2026 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | -0.07% | - |
| Sep 24, 2026 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | 2.18% | - |
| Sep 23, 2026 | 68.65 | 68.65 | 68.65 | 68.65 | 68.65 | -0.22% | - |
| Sep 22, 2026 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | 2.69% | - |
| Sep 21, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -2.90% | - |
| Sep 18, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 0.58% | - |
| Sep 17, 2026 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | -0.22% | - |
| Sep 16, 2026 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | -0.36% | - |
| Sep 15, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 4.39% | - |
| Sep 14, 2026 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | 5.51% | - |
| Sep 11, 2026 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | -0.24% | - |
| Sep 10, 2026 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | -2.86% | - |
| Sep 9, 2026 | 64.65 | 64.65 | 64.65 | 64.65 | 64.65 | -4.08% | - |
| Sep 8, 2026 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | -1.25% | - |
| Sep 7, 2026 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | -1.16% | - |
| Sep 4, 2026 | 69.05 | 69.05 | 69.05 | 69.05 | 69.05 | 2.52% | - |
| Sep 3, 2026 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | -2.46% | - |
| Sep 2, 2026 | 69.05 | 69.05 | 69.05 | 69.05 | 69.05 | 0.15% | - |
| Sep 1, 2026 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | -1.85% | - |
| Aug 31, 2026 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | 2.03% | - |
| Aug 28, 2026 | 68.85 | 68.85 | 68.85 | 68.85 | 68.85 | 4.16% | - |
| Aug 27, 2026 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | - | - |
| Aug 26, 2026 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | -1.78% | - |
| Aug 25, 2026 | 66.95 | 67.30 | 66.95 | 67.30 | 67.30 | 1.05% | 50 |
| Aug 24, 2026 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | -0.08% | - |
| Aug 21, 2026 | 66.20 | 66.65 | 66.20 | 66.65 | 66.65 | 0.76% | 40 |
| Aug 20, 2026 | 66.10 | 66.30 | 66.10 | 66.15 | 66.15 | 2.40% | 15 |
| Aug 19, 2026 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | 0.39% | - |
| Aug 18, 2026 | 64.35 | 64.35 | 64.35 | 64.35 | 64.35 | 0.39% | - |
| Aug 17, 2026 | 66.20 | 66.20 | 64.10 | 64.10 | 64.10 | -3.75% | 78 |