Deutsche Grundstücksauktionen AG (FRA:DGR)
Germany · Delayed Price · Currency is EUR 7.05
-0.35 (-4.73%)
At close: Sep 9, 2025
FRA:DGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 6.85 | 7.05 | 6.85 | 7.05 | - | -4.73% | 1,000 |
| Sep 8, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | - | -0.67% | 41 |
| Sep 5, 2025 | 7.30 | 7.45 | 7.30 | 7.45 | - | - | 760 |
| Sep 4, 2025 | 7.40 | 7.45 | 7.40 | 7.45 | - | -0.67% | 400 |
| Sep 3, 2025 | 7.45 | 7.50 | 7.45 | 7.50 | - | -1.32% | 654 |
| Sep 2, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | - | 0.66% | 100 |
| Sep 1, 2025 | 7.90 | 7.90 | 7.45 | 7.55 | - | -1.31% | 76 |
| Aug 29, 2025 | 7.75 | 7.75 | 7.50 | 7.65 | - | -0.65% | 147 |
| Aug 28, 2025 | 7.65 | 7.70 | 7.65 | 7.70 | - | 1.32% | 646 |
| Aug 27, 2025 | 7.55 | 7.60 | 7.55 | 7.60 | - | -1.30% | 647 |
| Aug 26, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | - | - | 301 |
| Aug 25, 2025 | 8.00 | 8.00 | 7.70 | 7.70 | - | -0.65% | 301 |
| Aug 22, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | - | - | 520 |
| Aug 21, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | - | -0.64% | 520 |
| Aug 20, 2025 | 7.70 | 7.80 | 7.65 | 7.80 | - | -0.64% | 426 |
| Aug 19, 2025 | 7.80 | 7.85 | 7.80 | 7.85 | - | -1.26% | 277 |
| Aug 18, 2025 | 7.80 | 7.95 | 7.80 | 7.95 | - | -0.62% | 100 |
| Aug 15, 2025 | 8.15 | 8.15 | 8.00 | 8.00 | - | -1.23% | 14 |
| Aug 14, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | - | 1.25% | 15 |
| Aug 13, 2025 | 7.85 | 8.20 | 7.85 | 8.00 | - | 9.59% | 12,404 |
| Aug 12, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | - | - | 1,552 |
| Aug 11, 2025 | 6.80 | 7.30 | 6.80 | 7.30 | - | 13.18% | 6,293 |
| Aug 8, 2025 | 6.60 | 6.60 | 6.15 | 6.45 | - | -3.73% | 8,726 |
| Aug 7, 2025 | 6.75 | 6.80 | 6.60 | 6.70 | - | -2.19% | 985 |
| Aug 6, 2025 | 6.85 | 6.95 | 6.65 | 6.85 | - | -2.84% | 1,730 |
| Aug 5, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | - | -0.70% | 116 |
| Aug 4, 2025 | 7.20 | 7.20 | 7.10 | 7.10 | - | 1.43% | 116 |
| Aug 1, 2025 | 7.15 | 7.15 | 6.85 | 7.00 | - | -0.71% | 1,072 |
| Jul 31, 2025 | 7.10 | 7.10 | 7.00 | 7.05 | - | - | 720 |
| Jul 30, 2025 | 7.10 | 7.10 | 7.05 | 7.05 | - | -1.40% | 355 |
| Jul 29, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | - | - | 3,166 |
| Jul 28, 2025 | 7.10 | 7.20 | 7.10 | 7.15 | - | - | 3,166 |
| Jul 25, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | - | -0.69% | 1,032 |
| Jul 24, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | - | - | 1,032 |
| Jul 23, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | - | - | 1,032 |
| Jul 22, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | - | -0.69% | 1 |
| Jul 21, 2025 | 7.10 | 7.25 | 7.10 | 7.25 | - | 0.69% | 1 |
| Jul 18, 2025 | 6.90 | 7.20 | 6.90 | 7.20 | - | 1.41% | 1,553 |
| Jul 17, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | - | 0.71% | 20 |
| Jul 16, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | - | - | 1,145 |
| Jul 15, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | - | - | 10 |
| Jul 14, 2025 | 7.10 | 7.10 | 7.05 | 7.05 | - | - | 190 |
| Jul 11, 2025 | 7.10 | 7.10 | 7.05 | 7.05 | - | 0.71% | 200 |
| Jul 10, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | - | -1.41% | 548 |
| Jul 9, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | - | -1.39% | 548 |
| Jul 8, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | - | - | 1,802 |
| Jul 7, 2025 | 7.10 | 7.25 | 7.10 | 7.20 | - | -0.69% | 1,802 |
| Jul 4, 2025 | 7.20 | 7.25 | 7.10 | 7.25 | - | -2.03% | 630 |
| Jul 3, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | - | -0.67% | 2 |
| Jul 2, 2025 | 7.40 | 7.45 | 7.40 | 7.45 | - | 2.76% | 2 |