FRA:DTG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	40.25	40.26	39.90	39.99	39.99	-0.87%	10,262
Oct 22, 2026	40.54	40.73	40.34	40.34	40.34	-1.71%	2,235
Oct 21, 2026	40.84	41.24	40.64	41.04	41.04	0.86%	1,929
Oct 20, 2026	40.56	40.80	40.31	40.69	40.69	-0.34%	6,646
Oct 19, 2026	41.51	41.51	40.79	40.83	40.83	-2.51%	535
Oct 16, 2026	41.16	41.88	41.16	41.88	41.88	2.17%	883
Oct 15, 2026	40.49	41.50	40.49	40.99	40.99	-0.15%	1,460
Oct 14, 2026	40.73	41.05	40.54	41.05	41.05	1.48%	410
Oct 13, 2026	40.85	40.99	40.45	40.45	40.45	-1.37%	1,538
Oct 12, 2026	41.52	41.63	40.91	41.01	41.01	-0.75%	2,164
Oct 9, 2026	40.86	41.32	40.81	41.32	41.32	0.90%	3,388
Oct 8, 2026	40.45	41.08	40.45	40.95	40.95	0.69%	3,459
Oct 7, 2026	40.64	40.73	40.46	40.67	40.67	-0.27%	1,195
Oct 6, 2026	41.33	41.43	40.69	40.78	40.78	-1.24%	1,702
Oct 5, 2026	40.85	41.29	40.42	41.29	41.29	1.95%	3,116
Oct 2, 2026	41.53	41.80	40.50	40.50	40.50	-2.39%	1,004
Oct 1, 2026	41.60	42.18	41.49	41.49	41.49	-1.10%	890
Sep 30, 2026	42.14	42.57	41.95	41.95	41.95	-0.45%	2,914
Sep 29, 2026	42.95	42.95	42.07	42.14	42.14	-2.48%	1,627
Sep 28, 2026	42.50	43.21	42.50	43.21	43.21	1.67%	1,338
Sep 25, 2026	42.00	42.50	42.00	42.50	42.50	1.19%	961
Sep 24, 2026	42.41	42.45	41.77	42.00	42.00	-0.97%	2,111
Sep 23, 2026	43.29	43.29	42.41	42.41	42.41	-1.65%	1,488
Sep 22, 2026	43.05	43.56	43.05	43.12	43.12	-0.14%	1,629
Sep 21, 2026	43.41	43.65	43.07	43.18	43.18	-0.32%	869
Sep 18, 2026	44.11	44.11	43.32	43.32	43.32	-1.70%	2,375
Sep 17, 2026	43.64	44.30	43.64	44.07	44.07	1.33%	468
Sep 16, 2026	43.52	43.69	43.34	43.49	43.49	-	796
Sep 15, 2026	43.96	44.13	43.03	43.49	43.49	-1.49%	851
Sep 14, 2026	43.98	44.15	43.74	44.15	44.15	-	2,398
Sep 11, 2026	43.59	44.22	43.59	44.15	44.15	1.12%	523
Sep 10, 2026	44.05	44.05	43.66	43.66	43.66	-1.27%	744
Sep 9, 2026	44.71	44.71	44.00	44.22	44.22	-1.38%	5,626
Sep 8, 2026	45.20	45.62	44.84	44.84	44.84	-1.23%	1,508
Sep 7, 2026	45.45	45.58	45.30	45.40	45.40	0.04%	1,020
Sep 4, 2026	45.32	45.75	44.94	45.38	45.38	-0.59%	6,892
Sep 3, 2026	45.09	45.65	44.29	45.65	45.65	0.88%	679
Sep 2, 2026	46.10	46.10	45.04	45.25	45.25	-2.69%	541
Sep 1, 2026	46.63	47.03	46.36	46.50	46.50	-0.49%	991
Aug 31, 2026	46.57	47.15	46.57	46.73	46.73	0.13%	869
Aug 28, 2026	46.91	47.43	46.67	46.67	46.67	-0.72%	2,471
Aug 27, 2026	47.09	47.09	47.01	47.01	47.01	-0.38%	297
Aug 26, 2026	47.01	47.33	46.76	47.19	47.19	0.13%	1,640
Aug 25, 2026	46.38	47.39	46.30	47.13	47.13	1.66%	7,462
Aug 24, 2026	45.24	46.36	45.24	46.36	46.36	1.87%	377
Aug 21, 2026	45.19	45.63	45.19	45.51	45.51	0.37%	698
Aug 20, 2026	45.12	45.61	45.12	45.34	45.34	0.49%	2,806
Aug 19, 2026	44.81	45.56	44.81	45.12	45.12	0.58%	757
Aug 18, 2026	45.72	45.94	44.65	44.86	44.86	-1.56%	2,301
Aug 17, 2026	45.08	45.66	44.95	45.57	45.57	0.71%	1,075