FRA:DTG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	41.14	41.14	40.66	40.96	40.96	-1.68%	756
Mar 26, 2026	40.86	41.66	40.86	41.66	41.66	0.65%	1,181
Mar 25, 2026	41.42	41.47	41.18	41.39	41.39	-0.31%	2,895
Mar 24, 2026	40.83	41.52	40.65	41.52	41.52	0.87%	2,346
Mar 23, 2026	38.61	41.25	38.49	41.16	41.16	4.44%	4,709
Mar 20, 2026	40.67	41.00	39.34	39.41	39.41	-3.43%	4,365
Mar 19, 2026	41.14	41.14	40.33	40.81	40.81	-0.85%	6,428
Mar 18, 2026	41.92	42.38	41.00	41.16	41.16	-1.34%	7,247
Mar 17, 2026	41.97	42.20	41.72	41.72	41.72	-1.39%	1,818
Mar 16, 2026	42.79	42.91	42.10	42.31	42.31	-0.63%	8,765
Mar 13, 2026	43.56	43.63	42.38	42.58	42.58	-2.07%	1,485
Mar 12, 2026	40.40	44.01	40.40	43.48	43.48	3.94%	15,631
Mar 11, 2026	41.34	42.13	41.33	41.83	41.83	0.80%	2,612
Mar 10, 2026	40.24	41.50	40.24	41.50	41.50	3.23%	6,401
Mar 9, 2026	39.05	40.43	38.88	40.20	40.20	-0.72%	11,604
Mar 6, 2026	41.29	41.40	40.27	40.49	40.49	-1.51%	1,526
Mar 5, 2026	41.63	42.18	41.07	41.11	41.11	-2.56%	2,144
Mar 4, 2026	40.25	42.19	40.06	42.19	42.19	4.74%	6,805
Mar 3, 2026	41.36	41.36	39.75	40.28	40.28	-3.94%	16,315
Mar 2, 2026	41.40	42.01	41.40	41.93	41.93	-2.47%	12,288
Feb 27, 2026	42.42	43.00	42.33	42.99	42.99	0.89%	4,150
Feb 26, 2026	42.10	42.80	42.09	42.61	42.61	0.90%	3,335
Feb 25, 2026	42.47	42.47	42.06	42.23	42.23	-0.54%	898
Feb 24, 2026	42.01	42.63	42.00	42.46	42.46	0.95%	2,231
Feb 23, 2026	42.11	42.46	41.90	42.06	42.06	-1.29%	3,504
Feb 20, 2026	42.24	42.73	41.80	42.61	42.61	1.77%	2,607
Feb 19, 2026	42.04	42.19	41.67	41.87	41.87	-0.59%	2,373
Feb 18, 2026	41.81	42.50	41.81	42.12	42.12	0.33%	1,364
Feb 17, 2026	42.60	42.60	41.38	41.98	41.98	-1.52%	3,543
Feb 16, 2026	43.08	43.19	42.63	42.63	42.63	-0.54%	2,671
Feb 13, 2026	42.91	43.25	42.39	42.86	42.86	-1.31%	3,965
Feb 12, 2026	43.98	43.98	42.64	43.43	43.43	-0.80%	4,512
Feb 11, 2026	43.02	44.00	42.93	43.78	43.78	1.81%	7,619
Feb 10, 2026	43.13	43.16	42.68	43.00	43.00	-0.26%	4,305
Feb 9, 2026	43.55	43.75	43.00	43.11	43.11	-0.92%	968
Feb 6, 2026	44.01	44.01	43.51	43.51	43.51	-1.14%	1,505
Feb 5, 2026	44.26	44.26	43.50	44.01	44.01	-0.86%	7,602
Feb 4, 2026	43.60	44.66	43.60	44.39	44.39	1.88%	12,469
Feb 3, 2026	41.49	43.84	41.49	43.57	43.57	4.94%	41,924
Feb 2, 2026	40.70	41.52	40.60	41.52	41.52	1.49%	1,900
Jan 30, 2026	40.81	41.02	40.55	40.91	40.91	0.10%	2,006
Jan 29, 2026	41.76	42.00	40.45	40.87	40.87	-2.37%	12,716
Jan 28, 2026	40.53	41.86	40.53	41.86	41.86	3.23%	8,884
Jan 27, 2026	40.73	40.84	40.47	40.55	40.55	-0.05%	2,164
Jan 26, 2026	41.01	41.08	40.57	40.57	40.57	-2.36%	4,044
Jan 23, 2026	41.81	41.81	41.00	41.55	41.55	-0.69%	3,665
Jan 22, 2026	41.98	42.11	41.43	41.84	41.84	-0.02%	11,226
Jan 21, 2026	39.77	41.85	39.77	41.85	41.85	4.91%	8,313
Jan 20, 2026	39.72	40.08	39.34	39.89	39.89	-	8,425
Jan 19, 2026	39.34	40.26	39.18	39.89	39.89	-3.60%	6,712