FRA:DTG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 14, 2026	45.05	45.25	44.89	45.25	45.25	0.49%	1,280
Aug 13, 2026	45.41	45.50	45.00	45.03	45.03	-1.08%	3,614
Aug 12, 2026	46.11	46.16	45.52	45.52	45.52	-1.09%	1,686
Aug 11, 2026	47.10	47.12	46.02	46.02	46.02	-2.52%	4,486
Aug 10, 2026	46.47	47.25	46.47	47.21	47.21	0.96%	3,749
Aug 7, 2026	45.13	46.76	45.13	46.76	46.76	-2.54%	9,906
Aug 6, 2026	48.19	48.65	47.98	47.98	47.98	0.46%	3,178
Aug 5, 2026	49.06	49.06	47.76	47.76	47.76	-2.65%	3,340
Aug 4, 2026	49.61	49.86	48.67	49.06	49.06	-1.13%	5,302
Aug 3, 2026	49.23	50.06	49.11	49.62	49.62	1.37%	6,564
Jul 31, 2026	48.78	49.08	48.74	48.95	48.95	0.74%	4,077
Jul 30, 2026	48.06	48.65	48.06	48.59	48.59	0.50%	5,072
Jul 29, 2026	47.85	48.35	47.42	48.35	48.35	0.52%	3,702
Jul 28, 2026	46.22	48.10	46.22	48.10	48.10	3.73%	8,068
Jul 27, 2026	46.13	47.03	46.13	46.37	46.37	1.49%	4,916
Jul 24, 2026	45.31	46.25	45.31	45.69	45.69	0.26%	4,694
Jul 23, 2026	44.34	46.44	44.34	45.57	45.57	1.92%	13,375
Jul 22, 2026	43.35	44.77	42.88	44.71	44.71	3.40%	6,758
Jul 21, 2026	42.74	43.40	42.74	43.24	43.24	2.29%	789
Jul 20, 2026	42.49	42.80	42.27	42.27	42.27	-0.12%	1,129
Jul 17, 2026	43.08	43.08	41.94	42.32	42.32	-0.42%	667
Jul 16, 2026	42.72	42.97	42.14	42.50	42.50	-1.23%	901
Jul 15, 2026	42.51	43.31	42.51	43.03	43.03	0.84%	2,902
Jul 14, 2026	41.85	42.76	41.85	42.67	42.67	1.74%	615
Jul 13, 2026	41.61	42.51	41.46	41.94	41.94	0.53%	2,002