Digi International Inc. (FRA:DGI)
Germany · Delayed Price · Currency is EUR 47.60
+0.60 (1.28%)
Last updated: Apr 24, 2026, 8:03 AM CET
FRA:DGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | - | -0.42% | - |
| Apr 22, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 1.29% | - |
| Apr 21, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 1.75% | - |
| Apr 20, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 1.78% | - |
| Apr 17, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -0.88% | - |
| Apr 16, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -1.73% | - |
| Apr 15, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - | - |
| Apr 14, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 2.21% | - |
| Apr 13, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -1.74% | - |
| Apr 10, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 0.44% | - |
| Apr 9, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 0.44% | - |
| Apr 8, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 6.05% | - |
| Apr 7, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 3.86% | - |
| Apr 2, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - | - |
| Apr 1, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 1.97% | - |
| Mar 31, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -0.49% | - |
| Mar 30, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -2.39% | - |
| Mar 27, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -2.79% | - |
| Mar 26, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.94% | - |
| Mar 25, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 0.95% | - |
| Mar 24, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 3.94% | - |
| Mar 23, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -2.87% | - |
| Mar 20, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -1.88% | - |
| Mar 19, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -1.39% | - |
| Mar 18, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - | - |
| Mar 17, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 0.47% | - |
| Mar 16, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 1.90% | - |
| Mar 13, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -1.40% | - |
| Mar 12, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - | - |
| Mar 11, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 1.42% | - |
| Mar 10, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 2.93% | - |
| Mar 9, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -3.76% | 10 |
| Mar 6, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -0.93% | - |
| Mar 5, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 1.90% | - |
| Mar 4, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -0.47% | - |
| Mar 3, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 4.95% | - |
| Mar 2, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -2.88% | - |
| Feb 27, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - | - |
| Feb 26, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 2.46% | - |
| Feb 25, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 0.50% | - |
| Feb 24, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -2.88% | - |
| Feb 23, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -3.70% | - |
| Feb 20, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 3.85% | - |
| Feb 19, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 1.46% | - |
| Feb 18, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 2.50% | - |
| Feb 17, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.99% | - |
| Feb 16, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 4.66% | - |
| Feb 13, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -0.52% | - |
| Feb 12, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 1.57% | - |
| Feb 11, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 2.69% | - |