Deutsche Grundstücksauktionen AG (FRA:DGR)
Germany · Delayed Price · Currency is EUR 7.05
-0.10 (-1.40%)
At close: Jul 30, 2025, 10:00 PM CET
FRA:DGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | - | - | 777 |
| Jun 30, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | - | - | 619 |
| Jun 27, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | - | 0.69% | 15 |
| Jun 26, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | - | 0.70% | 15 |
| Jun 25, 2025 | 7.10 | 7.15 | 7.10 | 7.15 | - | -0.69% | 15 |
| Jun 24, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | - | -0.69% | 3 |
| Jun 23, 2025 | 7.45 | 7.45 | 7.25 | 7.25 | - | -1.36% | 3 |
| Jun 20, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | - | 2.80% | 538 |
| Jun 19, 2025 | 7.05 | 7.20 | 6.95 | 7.15 | - | -1.38% | 2,544 |
| Jun 18, 2025 | 7.15 | 7.25 | 7.15 | 7.25 | - | - | 843 |
| Jun 17, 2025 | 7.25 | 7.25 | 7.10 | 7.25 | - | -2.03% | 2,997 |
| Jun 16, 2025 | 7.10 | 7.40 | 7.10 | 7.40 | - | 3.50% | 905 |
| Jun 13, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | - | - | 758 |
| Jun 12, 2025 | 7.15 | 7.15 | 7.10 | 7.15 | - | -4.67% | 758 |
| Jun 11, 2025 | 7.55 | 7.55 | 7.50 | 7.50 | - | - | 111 |
| Jun 10, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | - | -1.96% | 53 |
| Jun 9, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | - | - | 53 |
| Jun 6, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | - | - | 53 |
| Jun 5, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | - | - | 80 |
| Jun 4, 2025 | 7.65 | 7.65 | 7.50 | 7.65 | - | 0.66% | 2,792 |
| Jun 3, 2025 | 7.55 | 7.75 | 7.50 | 7.60 | - | 0.66% | 1,563 |
| Jun 2, 2025 | 8.15 | 8.15 | 7.55 | 7.55 | - | -3.21% | 822 |
| May 30, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | - | 0.65% | 125 |
| May 29, 2025 | 7.60 | 7.80 | 7.60 | 7.75 | - | 2.65% | 125 |
| May 28, 2025 | 7.85 | 7.85 | 7.50 | 7.55 | - | -4.43% | 1,042 |
| May 27, 2025 | 8.25 | 8.25 | 7.90 | 7.90 | - | -4.24% | 4,284 |
| May 26, 2025 | 8.20 | 8.25 | 8.20 | 8.25 | - | 2.48% | 300 |