FRA:DTG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	43.52	43.67	43.13	43.44	-	-0.71%	111,322
Apr 22, 2026	43.28	43.75	43.13	43.75	43.75	2.29%	3,003
Apr 21, 2026	43.60	43.78	42.77	42.77	42.77	-0.93%	6,636
Apr 20, 2026	43.11	43.24	43.04	43.17	43.17	-1.10%	4,238
Apr 17, 2026	42.27	44.00	42.27	43.65	43.65	3.07%	1,822
Apr 16, 2026	42.42	42.57	42.32	42.35	42.35	-1.51%	4,911
Apr 15, 2026	43.15	43.35	42.65	43.00	43.00	-0.74%	1,162
Apr 14, 2026	44.21	44.38	43.32	43.32	43.32	-2.01%	2,815
Apr 13, 2026	43.46	44.21	43.46	44.21	44.21	-0.09%	1,215
Apr 10, 2026	44.59	44.88	43.78	44.25	44.25	-0.14%	4,478
Apr 9, 2026	44.30	44.57	43.69	44.31	44.31	-0.83%	4,504
Apr 8, 2026	43.24	44.88	43.24	44.68	44.68	6.15%	5,270
Apr 7, 2026	42.45	43.11	42.07	42.09	42.09	-0.64%	7,296
Apr 2, 2026	41.55	42.36	41.49	42.36	42.36	-0.45%	929
Apr 1, 2026	42.08	42.60	41.90	42.55	42.55	1.75%	1,938
Mar 31, 2026	40.96	41.82	40.90	41.82	41.82	2.17%	4,339
Mar 30, 2026	40.42	40.93	40.42	40.93	40.93	-0.07%	585
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