Deutsche Grundstücksauktionen AG (FRA:DGR)
Germany · Delayed Price · Currency is EUR 5.95
-0.15 (-2.46%)
At close: Nov 28, 2025
FRA:DGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 2.52% | 2,355 |
| Nov 28, 2025 | 6.20 | 6.20 | 5.95 | 5.95 | 5.95 | -2.46% | - |
| Nov 27, 2025 | 6.05 | 6.40 | 6.05 | 6.10 | 6.10 | 1.67% | 15 |
| Nov 26, 2025 | 6.35 | 6.35 | 6.00 | 6.00 | 6.00 | -4.76% | - |
| Nov 25, 2025 | 6.30 | 6.30 | 6.25 | 6.30 | 6.30 | 0.80% | - |
| Nov 24, 2025 | 6.10 | 6.25 | 6.10 | 6.25 | 6.25 | - | - |
| Nov 21, 2025 | 6.05 | 6.25 | 5.90 | 6.25 | 6.25 | 4.17% | - |
| Nov 20, 2025 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | - | - |
| Nov 19, 2025 | 5.95 | 6.00 | 5.90 | 6.00 | 6.00 | - | - |
| Nov 18, 2025 | 5.85 | 6.00 | 5.75 | 6.00 | 6.00 | 5.26% | - |
| Nov 17, 2025 | 5.85 | 5.85 | 5.70 | 5.70 | 5.70 | -1.72% | - |
| Nov 14, 2025 | 5.80 | 5.95 | 5.80 | 5.80 | 5.80 | - | - |
| Nov 13, 2025 | 6.05 | 6.05 | 5.80 | 5.80 | 5.80 | -3.33% | - |
| Nov 12, 2025 | 6.15 | 6.15 | 6.00 | 6.00 | 6.00 | -1.64% | - |
| Nov 11, 2025 | 6.10 | 6.10 | 6.05 | 6.10 | 6.10 | 0.83% | - |
| Nov 10, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.83% | - |
| Nov 7, 2025 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | -1.64% | - |
| Nov 6, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Nov 5, 2025 | 3.44 | 6.15 | 3.44 | 6.10 | 6.10 | -0.81% | - |
| Nov 4, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 78.78% | - |
| Nov 3, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -47.08% | - |
| Oct 31, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Oct 30, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1.56% | - |
| Oct 29, 2025 | 6.60 | 6.60 | 6.40 | 6.40 | 6.40 | -3.03% | 525 |
| Oct 28, 2025 | 6.60 | 6.75 | 6.60 | 6.60 | 6.60 | -1.49% | 708 |
| Oct 27, 2025 | 6.60 | 6.75 | 6.60 | 6.70 | 6.70 | -1.47% | - |
| Oct 24, 2025 | 6.65 | 6.80 | 6.65 | 6.80 | 6.80 | 1.49% | - |
| Oct 23, 2025 | 6.65 | 6.70 | 6.65 | 6.70 | 6.70 | - | - |
| Oct 22, 2025 | 6.65 | 6.90 | 6.65 | 6.70 | 6.70 | -2.90% | - |
| Oct 21, 2025 | 6.65 | 6.90 | 6.65 | 6.90 | 6.90 | 2.22% | - |
| Oct 20, 2025 | 6.65 | 6.75 | 6.65 | 6.75 | 6.75 | - | - |
| Oct 17, 2025 | 6.60 | 6.75 | 6.60 | 6.75 | 6.75 | - | - |
| Oct 16, 2025 | 6.60 | 6.80 | 6.60 | 6.75 | 6.75 | -0.74% | - |
| Oct 15, 2025 | 6.65 | 6.80 | 6.65 | 6.80 | 6.80 | - | - |
| 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 | - | - |
| Oct 10, 2025 | 6.60 | 7.00 | 6.60 | 6.90 | 6.90 | - | - |
| Oct 9, 2025 | 6.60 | 6.90 | 6.60 | 6.90 | 6.90 | 1.47% | - |
| Oct 8, 2025 | 6.65 | 6.80 | 6.65 | 6.80 | 6.80 | -0.73% | - |
| 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% | - |