Deutsche Grundstücksauktionen AG (FRA:DGR)
Germany · Delayed Price · Currency is EUR 4.600
+0.080 (1.77%)
At close: Jul 21, 2026
FRA:DGR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 66 |
| Jun 16, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 17.65% | - |
| Jun 15, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -20.36% | - |
| Jun 12, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 8.82% | - |
| Jun 11, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -10.53% | - |
| Jun 10, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.87% | - |
| Jun 9, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -1.71% | - |
| Jun 8, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 4.46% | - |
| Jun 5, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.90% | - |
| Jun 4, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 1.83% | - |
| Jun 3, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -6.84% | 100 |
| Jun 2, 2026 | 5.70 | 5.85 | 5.70 | 5.85 | 5.85 | 0.86% | 100 |
| Jun 1, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 4.50% | - |
| May 29, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -1.77% | - |
| May 28, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -3.42% | - |
| May 27, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 2.63% | - |
| May 26, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.88% | - |
| May 25, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -2.59% | - |
| May 22, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| May 21, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.87% | - |
| May 20, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.86% | - |
| May 19, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1.75% | - |
| May 18, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1.79% | - |
| May 15, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.88% | - |
| May 14, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -4.24% | - |
| May 13, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.84% | - |