The Descartes Systems Group Inc. (FRA:DC2)
Germany · Delayed Price · Currency is EUR 63.35
-4.80 (-7.04%)
Last updated: Jun 3, 2026, 3:45 PM CET
FRA:DC2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 66.40 | 66.40 | 63.35 | 63.35 | - | -7.04% | - |
| Jun 2, 2026 | 68.15 | 68.15 | 68.15 | 68.15 | 68.15 | 8.35% | - |
| Jun 1, 2026 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | 2.69% | - |
| May 29, 2026 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | 2.34% | - |
| May 28, 2026 | 59.85 | 59.85 | 59.85 | 59.85 | 59.85 | -0.66% | - |
| May 27, 2026 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | -3.37% | - |
| May 26, 2026 | 62.35 | 62.35 | 62.35 | 62.35 | 62.35 | 2.47% | - |
| May 25, 2026 | 60.85 | 60.85 | 60.85 | 60.85 | 60.85 | 0.58% | - |
| May 22, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -2.42% | - |
| May 21, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 2.56% | - |
| May 20, 2026 | 60.45 | 60.45 | 60.45 | 60.45 | 60.45 | 1.34% | - |
| May 19, 2026 | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | 3.11% | - |
| May 18, 2026 | 57.85 | 57.85 | 57.85 | 57.85 | 57.85 | 0.70% | - |
| May 15, 2026 | 57.45 | 57.45 | 57.45 | 57.45 | 57.45 | 2.22% | - |
| May 14, 2026 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | -0.71% | - |
| May 13, 2026 | 56.90 | 56.90 | 56.60 | 56.60 | 56.60 | -2.83% | 58 |
| May 12, 2026 | 58.25 | 58.25 | 58.25 | 58.25 | 58.25 | -4.66% | - |
| May 11, 2026 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | -1.53% | - |
| May 8, 2026 | 62.05 | 62.05 | 62.05 | 62.05 | 62.05 | 3.16% | - |
| May 7, 2026 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | -0.33% | - |
| May 6, 2026 | 61.45 | 61.45 | 60.35 | 60.35 | 60.35 | -3.75% | - |
| May 5, 2026 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | - | - |
| May 4, 2026 | 62.05 | 62.70 | 62.05 | 62.70 | 62.70 | 1.70% | - |
| Apr 30, 2026 | 61.65 | 61.65 | 61.65 | 61.65 | 61.65 | 2.41% | - |
| Apr 29, 2026 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | - | - |
| Apr 28, 2026 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | -1.31% | - |
| Apr 27, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -0.89% | - |
| Apr 24, 2026 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | 0.98% | - |
| Apr 23, 2026 | 63.60 | 63.60 | 60.95 | 60.95 | 60.95 | -5.94% | - |
| 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% | - |