FRA:DTG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	39.00	40.14	39.00	40.01	-	1.81%	148,392
May 19, 2026	39.97	40.00	39.05	39.30	39.30	-0.91%	1,030
May 18, 2026	39.59	39.96	39.14	39.66	39.66	-0.33%	2,838
May 15, 2026	40.29	40.61	39.58	39.79	39.79	-2.76%	4,442
May 14, 2026	40.28	41.00	40.28	40.92	40.92	2.02%	704
May 13, 2026	39.80	40.13	39.51	40.11	40.11	1.67%	3,073
May 12, 2026	40.04	40.10	39.34	39.45	39.45	-2.18%	4,090
May 11, 2026	40.27	40.80	40.18	40.33	40.33	-0.15%	6,529
May 8, 2026	40.95	40.95	40.29	40.39	40.39	-1.97%	3,021
May 7, 2026	43.02	43.35	41.19	41.20	41.20	-5.68%	7,399
May 6, 2026	42.96	44.42	42.96	43.68	41.78	0.78%	6,409
May 5, 2026	42.25	43.34	41.87	43.34	41.45	2.87%	4,360
May 4, 2026	42.55	43.21	42.13	42.13	40.30	-2.34%	5,133
Apr 30, 2026	41.57	43.30	41.48	43.14	41.26	3.26%	11,040
Apr 29, 2026	42.72	42.88	41.78	41.78	39.96	-2.04%	2,210
Apr 28, 2026	43.13	43.36	42.65	42.65	40.79	-1.18%	1,146
Apr 27, 2026	43.97	44.00	43.16	43.16	41.28	-2.11%	4,687
Apr 24, 2026	43.68	44.19	43.59	44.09	42.17	1.43%	4,209
Apr 23, 2026	43.33	43.93	43.13	43.47	41.58	-0.64%	4,542
Apr 22, 2026	43.28	43.75	43.13	43.75	41.85	2.29%	3,003
Apr 21, 2026	43.60	43.78	42.77	42.77	40.91	-0.93%	6,636
Apr 20, 2026	43.11	43.24	43.04	43.17	41.29	-1.10%	4,238
Apr 17, 2026	42.27	44.00	42.27	43.65	41.75	3.07%	1,822
Apr 16, 2026	42.42	42.57	42.32	42.35	40.51	-1.51%	4,911
Apr 15, 2026	43.15	43.35	42.65	43.00	41.13	-0.74%	1,162
Apr 14, 2026	44.21	44.38	43.32	43.32	41.44	-2.01%	2,815
Apr 13, 2026	43.46	44.21	43.46	44.21	42.29	-0.09%	1,215
Apr 10, 2026	44.59	44.88	43.78	44.25	42.33	-0.14%	4,478
Apr 9, 2026	44.30	44.57	43.69	44.31	42.38	-0.83%	4,504
Apr 8, 2026	43.24	44.88	43.24	44.68	42.74	6.15%	5,270
Apr 7, 2026	42.45	43.11	42.07	42.09	40.26	-0.64%	7,296
Apr 2, 2026	41.55	42.36	41.49	42.36	40.52	-0.45%	929
Apr 1, 2026	42.08	42.60	41.90	42.55	40.70	1.75%	1,938
Mar 31, 2026	40.96	41.82	40.90	41.82	40.00	2.17%	4,339
Mar 30, 2026	40.42	40.93	40.42	40.93	39.15	-0.07%	585
Mar 27, 2026	41.14	41.14	40.66	40.96	39.18	-1.68%	756
Mar 26, 2026	40.86	41.66	40.86	41.66	39.85	0.65%	1,181
Mar 25, 2026	41.42	41.47	41.18	41.39	39.59	-0.31%	2,895
Mar 24, 2026	40.83	41.52	40.65	41.52	39.71	0.87%	2,346
Mar 23, 2026	38.61	41.25	38.49	41.16	39.37	4.44%	4,709
Mar 20, 2026	40.67	41.00	39.34	39.41	37.70	-3.43%	4,365
Mar 19, 2026	41.14	41.14	40.33	40.81	39.03	-0.85%	6,428
Mar 18, 2026	41.92	42.38	41.00	41.16	39.37	-1.34%	7,247
Mar 17, 2026	41.97	42.20	41.72	41.72	39.91	-1.39%	1,818
Mar 16, 2026	42.79	42.91	42.10	42.31	40.47	-0.63%	8,765
Mar 13, 2026	43.56	43.63	42.38	42.58	40.73	-2.07%	1,485
Mar 12, 2026	40.40	44.01	40.40	43.48	41.59	3.94%	15,631
Mar 11, 2026	41.34	42.13	41.33	41.83	40.01	0.80%	2,612
Mar 10, 2026	40.24	41.50	40.24	41.50	39.69	3.23%	6,401
Mar 9, 2026	39.05	40.43	38.88	40.20	38.45	-0.72%	11,604