Deutsche Grundstücksauktionen AG (FRA:DGR)
Germany · Delayed Price · Currency is EUR 4.400
-0.300 (-6.38%)
Last updated: Aug 27, 2026, 9:04 AM CET
FRA:DGR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | - | 2.17% | - |
| Aug 25, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 4.55% | - |
| Aug 24, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Aug 21, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Aug 20, 2026 | 4.64 | 4.64 | 4.40 | 4.40 | 4.40 | -5.17% | - |
| Aug 19, 2026 | 4.42 | 4.64 | 4.42 | 4.64 | 4.64 | 4.50% | 30 |
| Aug 18, 2026 | 4.36 | 4.44 | 4.36 | 4.44 | 4.44 | - | - |
| Aug 17, 2026 | 4.32 | 4.44 | 4.32 | 4.44 | 4.44 | 1.37% | 100 |
| Aug 14, 2026 | 4.60 | 4.60 | 4.38 | 4.38 | 4.38 | -3.95% | - |
| Aug 13, 2026 | 4.54 | 4.56 | 4.54 | 4.56 | 4.56 | 1.33% | - |
| Aug 12, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -1.75% | - |
| Aug 11, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.87% | 528 |
| Aug 10, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -2.53% | 528 |
| Aug 7, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | 30 |
| Aug 6, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 2.60% | - |
| Aug 5, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -4.94% | - |
| Aug 4, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.82% | - |
| Aug 3, 2026 | 4.90 | 4.90 | 4.82 | 4.90 | 4.90 | -4.85% | 525 |
| Jul 31, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Jul 30, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Jul 29, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -4.63% | - |
| Jul 28, 2026 | 5.15 | 5.40 | 5.15 | 5.40 | 5.40 | 4.85% | 68 |
| Jul 27, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 14.44% | - |
| Jul 24, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -7.79% | - |
| Jul 23, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 1.24% | - |
| Jul 22, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 4.78% | - |
| Jul 21, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 1.77% | - |
| Jul 20, 2026 | 4.36 | 4.52 | 4.36 | 4.52 | 4.52 | -2.59% | 1 |
| Jul 17, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -2.52% | - |
| Jul 16, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.85% | - |
| Jul 15, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | - |
| Jul 14, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -2.88% | - |
| Jul 13, 2026 | 4.76 | 4.86 | 4.72 | 4.86 | 4.86 | 1.67% | 3,380 |
| Jul 10, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| Jul 9, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.84% | - |
| Jul 8, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -1.25% | 380 |
| Jul 7, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.41% | 120 |
| Jul 6, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.42% | - |
| Jul 3, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.83% | - |
| Jul 2, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -0.82% | - |
| Jul 1, 2026 | 4.80 | 4.88 | 4.80 | 4.88 | 4.88 | 1.67% | - |
| Jun 30, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Jun 29, 2026 | 4.66 | 4.80 | 4.66 | 4.80 | 4.80 | 5.73% | - |
| Jun 26, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -1.30% | - |
| Jun 25, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -6.50% | - |
| Jun 24, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -3.53% | - |
| Jun 23, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 4.94% | - |
| Jun 22, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -7.43% | - |
| Jun 19, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.96% | - |
| Jun 18, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 350 |