Deutsche Grundstücksauktionen AG (FRA:DGR)
Germany · Delayed Price · Currency is EUR 4.100
+0.160 (4.06%)
Last updated: Oct 23, 2026, 9:06 AM CEST
FRA:DGR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 4.06% | 200 |
| Oct 22, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -2.48% | - |
| Oct 21, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 1.51% | - |
| Oct 20, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -1.00% | - |
| Oct 19, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 1.01% | - |
| Oct 16, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.50% | - |
| Oct 15, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.50% | - |
| Oct 14, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 2.03% | - |
| Oct 13, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -0.51% | - |
| Oct 12, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.50% | - |
| Oct 9, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 2.58% | - |
| Oct 8, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -3.96% | - |
| Oct 7, 2026 | 3.62 | 4.04 | 3.62 | 4.04 | 4.04 | 4.12% | - |
| Oct 6, 2026 | 4.08 | 4.08 | 3.88 | 3.88 | 3.88 | -0.51% | - |
| Oct 5, 2026 | 4.10 | 4.10 | 3.90 | 3.90 | 3.90 | -6.25% | - |
| Oct 2, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.48% | - |
| Oct 1, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.48% | - |
| Sep 30, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 2.44% | - |
| Sep 29, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.91% | - |
| Sep 28, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.48% | - |
| Sep 25, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Sep 24, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -1.42% | - |
| Sep 23, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 2.43% | - |
| Sep 22, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.48% | - |
| Sep 21, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.96% | - |
| Sep 18, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.48% | - |
| Sep 17, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -4.11% | - |
| Sep 16, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.45% | - |
| Sep 15, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.90% | - |
| Sep 14, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -0.45% | - |
| Sep 11, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.45% | - |
| Sep 10, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -2.20% | - |
| Sep 9, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -1.30% | - |
| Sep 8, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 2.22% | - |
| Sep 7, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Sep 4, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -2.17% | - |
| Sep 3, 2026 | 4.56 | 4.60 | 4.56 | 4.60 | 4.60 | - | - |
| Sep 2, 2026 | 4.80 | 4.80 | 4.60 | 4.60 | 4.60 | -4.17% | 200 |
| Sep 1, 2026 | 4.66 | 4.80 | 4.52 | 4.80 | 4.80 | 1.69% | 1,078 |
| Aug 31, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 3.51% | - |
| Aug 28, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 3.64% | - |
| Aug 27, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -6.38% | - |
| Aug 26, 2026 | 4.70 | 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 |