FRA:DTG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	41.41	41.48	40.59	41.36	41.36	-0.10%	2,910
Jun 19, 2026	42.00	42.00	41.36	41.40	41.40	-0.79%	1,970
Jun 18, 2026	41.89	41.91	41.42	41.73	41.73	-1.07%	3,078
Jun 17, 2026	42.02	42.34	41.98	42.18	42.18	-0.33%	3,094
Jun 16, 2026	42.58	42.79	41.90	42.32	42.32	-1.42%	3,089
Jun 15, 2026	42.37	43.23	42.37	42.93	42.93	2.75%	4,112
Jun 12, 2026	41.19	42.36	41.19	41.78	41.78	1.65%	4,035
Jun 11, 2026	40.66	41.21	40.66	41.10	41.10	0.71%	2,408
Jun 10, 2026	41.12	41.76	40.81	40.81	40.81	-1.14%	977
Jun 9, 2026	41.41	41.98	41.11	41.28	41.28	-0.34%	2,458
Jun 8, 2026	40.63	41.54	40.33	41.42	41.42	1.64%	1,351
Jun 5, 2026	41.79	41.79	40.75	40.75	40.75	-2.54%	2,234
Jun 4, 2026	42.12	42.49	41.69	41.81	41.81	-1.14%	1,645
Jun 3, 2026	42.41	42.54	41.98	42.29	42.29	1.10%	1,340
Jun 2, 2026	41.22	42.22	41.22	41.83	41.83	1.11%	1,644
Jun 1, 2026	41.88	42.06	41.04	41.37	41.37	-2.18%	3,132
May 29, 2026	42.45	42.53	42.29	42.29	42.29	-0.14%	3,025
May 28, 2026	42.86	42.86	42.09	42.35	42.35	-1.37%	998
May 27, 2026	41.59	43.45	41.59	42.94	42.94	2.97%	6,960
May 26, 2026	41.63	42.00	41.50	41.70	41.70	1.86%	2,320
May 25, 2026	40.52	40.94	40.52	40.94	40.94	2.58%	2,032
May 22, 2026	40.48	40.48	39.47	39.91	39.91	-0.50%	3,586
May 21, 2026	39.85	40.25	39.70	40.11	40.11	0.65%	6,038
May 20, 2026	38.93	39.99	38.93	39.85	39.85	1.40%	2,301
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	-1.39%	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