Deutsche Grundstücksauktionen AG (FRA:DGR)
Germany · Delayed Price · Currency is EUR 6.85
+0.05 (0.74%)
At close: Oct 23, 2025
FRA:DGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 6.65 | 6.70 | 6.65 | 6.70 | 6.70 | - | 817 |
| Oct 22, 2025 | 6.65 | 6.90 | 6.65 | 6.70 | 6.70 | -2.90% | 817 |
| Oct 21, 2025 | 6.65 | 6.90 | 6.65 | 6.90 | 6.90 | 2.22% | 817 |
| Oct 20, 2025 | 6.65 | 6.75 | 6.65 | 6.75 | 6.75 | - | 817 |
| Oct 17, 2025 | 6.60 | 6.75 | 6.60 | 6.75 | 6.75 | - | 817 |
| Oct 16, 2025 | 6.60 | 6.80 | 6.60 | 6.75 | 6.75 | -0.74% | 817 |
| Oct 15, 2025 | 6.65 | 6.80 | 6.65 | 6.80 | 6.80 | - | 817 |
| Oct 14, 2025 | 6.65 | 7.00 | 6.65 | 6.80 | 6.80 | -1.45% | 817 |
| Oct 13, 2025 | 6.65 | 6.90 | 6.65 | 6.90 | 6.90 | - | 10 |
| Oct 10, 2025 | 6.60 | 7.00 | 6.60 | 6.90 | 6.90 | - | 10 |
| Oct 9, 2025 | 6.60 | 6.90 | 6.60 | 6.90 | 6.90 | 1.47% | 10 |
| Oct 8, 2025 | 6.65 | 6.80 | 6.65 | 6.80 | 6.80 | -0.73% | 10 |
| Oct 7, 2025 | 6.60 | 6.85 | 6.60 | 6.85 | 6.85 | -0.72% | - |
| Oct 6, 2025 | 6.60 | 6.90 | 6.60 | 6.90 | 6.90 | 1.47% | - |
| Oct 3, 2025 | 6.60 | 6.90 | 6.60 | 6.80 | 6.80 | 0.74% | 10 |
| Oct 2, 2025 | 6.75 | 6.80 | 6.75 | 6.75 | 6.75 | -0.74% | 45 |
| Oct 1, 2025 | 6.90 | 6.90 | 6.80 | 6.80 | 6.80 | -0.73% | 1,000 |
| Sep 30, 2025 | 6.75 | 6.85 | 6.75 | 6.85 | 6.85 | 0.74% | - |
| Sep 29, 2025 | 6.60 | 6.80 | 6.60 | 6.80 | 6.80 | -0.73% | - |
| Sep 26, 2025 | 6.60 | 6.85 | 6.60 | 6.85 | 6.85 | 0.74% | - |
| Sep 25, 2025 | 6.60 | 6.80 | 6.60 | 6.80 | 6.80 | -0.73% | - |
| Sep 24, 2025 | 7.00 | 7.00 | 6.85 | 6.85 | 6.85 | -3.52% | 50 |
| Sep 23, 2025 | 7.00 | 7.10 | 7.00 | 7.10 | 7.10 | 0.71% | 500 |
| Sep 22, 2025 | 7.00 | 7.05 | 7.00 | 7.05 | 7.05 | 0.71% | 500 |
| Sep 19, 2025 | 6.25 | 7.00 | 6.25 | 7.00 | 7.00 | - | 500 |
| Sep 18, 2025 | 6.50 | 7.00 | 6.50 | 7.00 | 7.00 | 2.94% | 500 |
| Sep 17, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 500 |
| Sep 16, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Sep 15, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Sep 12, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 500 |
| Sep 11, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 500 |
| Sep 10, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -4.90% | 500 |
| Sep 9, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.70% | 500 |
| Sep 8, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.70% | 500 |
| Sep 5, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -1.38% | 500 |
| Sep 4, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -1.36% | 500 |
| Sep 3, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 1.38% | 500 |
| Sep 2, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.68% | 500 |
| Sep 1, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -2.01% | 500 |
| Aug 29, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 1.36% | 500 |
| Aug 28, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -1.34% | 500 |
| Aug 27, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 1.36% | 500 |
| Aug 26, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -2.00% | 500 |
| Aug 25, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 500 |
| Aug 22, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.66% | 500 |
| Aug 21, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.66% | 500 |
| Aug 20, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.65% | 500 |
| Aug 19, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.29% | 500 |
| Aug 18, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.27% | 500 |
| Aug 15, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1.29% | 500 |