Deutsche Grundstücksauktionen AG (FRA:DGR)
Germany · Delayed Price · Currency is EUR 5.55
-0.10 (-1.77%)
At close: Mar 27, 2026
FRA:DGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -4.42% | - |
| Mar 26, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.88% | - |
| Mar 25, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 3.64% | - |
| Mar 24, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.79% | - |
| Mar 23, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -3.45% | - |
| Mar 20, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.87% | - |
| Mar 19, 2026 | 6.05 | 6.05 | 5.75 | 5.75 | 5.75 | -1.71% | 42 |
| Mar 18, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.85% | - |
| Mar 17, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 4.42% | - |
| Mar 16, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -5.04% | - |
| Mar 13, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.83% | - |
| Mar 12, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 6.19% | - |
| Mar 11, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -5.83% | - |
| Mar 10, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Mar 9, 2026 | 5.85 | 6.00 | 5.85 | 6.00 | 6.00 | 0.84% | 30 |
| Mar 6, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Mar 5, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -2.46% | - |
| Mar 4, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.81% | 1,000 |
| Mar 3, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -3.91% | - |
| Mar 2, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 1.59% | - |
| Feb 27, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 4.13% | 100 |
| Feb 26, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 1.68% | - |
| Feb 25, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -2.46% | - |
| Feb 24, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 5.17% | - |
| Feb 23, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1.75% | - |
| Feb 20, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Feb 19, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.87% | - |
| Feb 18, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.88% | - |
| Feb 17, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -5.79% | - |
| Feb 16, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.83% | - |
| Feb 13, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.83% | - |
| Feb 12, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 2.54% | - |
| Feb 11, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -2.48% | - |
| Feb 10, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 1.68% | - |
| Feb 9, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -3.25% | - |
| Feb 6, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 1.65% | - |
| Feb 5, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 1.68% | - |
| Feb 4, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -2.46% | - |
| Feb 3, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.67% | - |
| Feb 2, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.69% | - |
| Jan 30, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 1.72% | - |
| Jan 29, 2026 | 6.10 | 6.10 | 5.80 | 5.80 | 5.80 | -4.92% | 60 |
| Jan 28, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.81% | - |
| Jan 27, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Jan 26, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.82% | - |
| Jan 23, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Jan 22, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 3.39% | - |
| Jan 21, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.67% | 1,000 |
| Jan 20, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -4.00% | - |
| Jan 19, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 2.46% | - |