Deutsche Grundstücksauktionen AG (FRA:DGR)
Germany · Delayed Price · Currency is EUR 5.40
-0.45 (-7.69%)
At close: Jan 9, 2026
FRA:DGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 5.70 | 5.70 | 5.40 | 5.40 | 5.40 | -7.69% | - |
| Jan 8, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Jan 7, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 5.41% | - |
| Jan 6, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.91% | - |
| Jan 5, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.90% | - |
| Jan 2, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -3.48% | - |
| Dec 30, 2025 | 5.40 | 5.75 | 5.40 | 5.75 | 5.75 | 0.88% | 524 |
| Dec 29, 2025 | 5.55 | 5.70 | 5.55 | 5.70 | 5.70 | 2.70% | 13 |
| Dec 23, 2025 | 5.60 | 5.60 | 5.55 | 5.55 | 5.55 | 7.77% | 658 |
| Dec 22, 2025 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | -0.96% | 450 |
| Dec 19, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 4.00% | - |
| Dec 18, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -4.76% | - |
| Dec 17, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -3.67% | - |
| Dec 16, 2025 | 5.75 | 5.75 | 5.45 | 5.45 | 5.45 | 1.87% | 100 |
| Dec 15, 2025 | 5.60 | 5.65 | 5.35 | 5.35 | 5.35 | -6.14% | 2,000 |
| Dec 12, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Dec 11, 2025 | 5.85 | 5.85 | 5.70 | 5.70 | 5.70 | -3.39% | - |
| Dec 10, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.84% | 100 |
| Dec 9, 2025 | 5.80 | 5.95 | 5.75 | 5.95 | 5.95 | 3.48% | - |
| Dec 8, 2025 | 5.75 | 5.75 | 5.70 | 5.75 | 5.75 | 0.88% | - |
| Dec 5, 2025 | 5.80 | 5.80 | 5.50 | 5.70 | 5.70 | -1.72% | - |
| Dec 4, 2025 | 5.95 | 5.95 | 5.80 | 5.80 | 5.80 | -1.69% | 1,000 |
| Dec 3, 2025 | 5.95 | 5.95 | 5.90 | 5.90 | 5.90 | - | - |
| Dec 2, 2025 | 6.05 | 6.05 | 5.90 | 5.90 | 5.90 | -3.28% | - |
| 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% | - |