The Descartes Systems Group Inc. (FRA:DC2)
Germany · Delayed Price · Currency is EUR 62.20
+2.70 (4.54%)
Last updated: Jul 28, 2026, 8:12 AM CET
FRA:DC2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 1.28% | - |
| Jul 24, 2026 | 57.45 | 58.75 | 57.45 | 58.75 | 58.75 | -0.84% | - |
| Jul 23, 2026 | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | -4.20% | - |
| Jul 22, 2026 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | -3.66% | - |
| Jul 21, 2026 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | -0.39% | - |
| Jul 20, 2026 | 64.45 | 64.45 | 64.45 | 64.45 | 64.45 | -2.35% | - |
| Jul 17, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 6.71% | - |
| Jul 16, 2026 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | -0.96% | - |
| Jul 15, 2026 | 62.45 | 62.45 | 62.45 | 62.45 | 62.45 | 1.88% | - |
| Jul 14, 2026 | 63.50 | 63.50 | 61.30 | 61.30 | 61.30 | -2.93% | - |
| Jul 13, 2026 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | 1.12% | - |
| Jul 10, 2026 | 62.45 | 62.45 | 62.45 | 62.45 | 62.45 | 0.48% | - |
| Jul 9, 2026 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | -1.11% | - |
| Jul 8, 2026 | 62.85 | 62.85 | 62.85 | 62.85 | 62.85 | -2.56% | - |
| Jul 7, 2026 | 63.55 | 64.50 | 63.55 | 64.50 | 64.50 | 1.98% | 20 |
| Jul 6, 2026 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | 0.08% | - |
| Jul 3, 2026 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | 3.44% | - |
| Jul 2, 2026 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | 1.16% | - |
| Jul 1, 2026 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | -0.58% | - |
| Jun 30, 2026 | 60.75 | 60.75 | 60.75 | 60.75 | 60.75 | -1.30% | - |
| Jun 29, 2026 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | 6.21% | - |
| Jun 26, 2026 | 57.95 | 57.95 | 57.95 | 57.95 | 57.95 | -2.03% | - |
| Jun 25, 2026 | 59.15 | 59.15 | 59.15 | 59.15 | 59.15 | -0.08% | - |
| Jun 24, 2026 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | 2.78% | - |
| Jun 23, 2026 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | -4.24% | - |
| Jun 22, 2026 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | 2.65% | - |
| Jun 19, 2026 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | -3.46% | - |
| Jun 18, 2026 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | -0.49% | - |
| Jun 17, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -2.09% | - |
| Jun 16, 2026 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | - | - |
| Jun 15, 2026 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | -1.35% | - |
| Jun 12, 2026 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | -0.55% | - |
| Jun 11, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -1.40% | - |
| Jun 10, 2026 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | -0.54% | - |
| Jun 9, 2026 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | -0.38% | - |
| Jun 8, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -2.48% | - |
| Jun 5, 2026 | 66.65 | 66.65 | 66.65 | 66.65 | 66.65 | 5.38% | - |
| Jun 4, 2026 | 63.15 | 63.25 | 63.15 | 63.25 | 63.25 | -0.16% | 40 |
| Jun 3, 2026 | 66.40 | 66.40 | 63.35 | 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% | - |