The Descartes Systems Group Inc. (FRA:DC2)
Germany · Delayed Price · Currency is EUR 69.00
+0.40 (0.58%)
At close: Sep 18, 2026
FRA:DC2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | -0.60% | - |
| Aug 13, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -1.83% | - |
| Aug 12, 2026 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | -0.94% | - |
| Aug 11, 2026 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | 0.58% | - |
| Aug 10, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 2.01% | - |
| Aug 7, 2026 | 67.15 | 67.15 | 67.15 | 67.15 | 67.15 | 1.74% | - |
| Aug 6, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -1.12% | - |
| Aug 5, 2026 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | 1.60% | - |
| Aug 4, 2026 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | 1.39% | - |
| Aug 3, 2026 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | 0.54% | - |
| Jul 31, 2026 | 64.45 | 64.45 | 64.45 | 64.45 | 64.45 | -4.87% | - |
| Jul 30, 2026 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | 1.27% | - |
| Jul 29, 2026 | 65.95 | 66.90 | 65.95 | 66.90 | 66.90 | 7.56% | - |
| Jul 28, 2026 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | 4.54% | - |
| 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% | - |