FRA:DTG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	42.49	42.80	42.33	42.42	42.42	0.24%	919
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
Jul 10, 2026	41.70	42.13	41.70	41.72	41.72	-0.10%	1,488
Jul 9, 2026	42.76	42.76	41.50	41.76	41.76	-2.32%	2,273
Jul 8, 2026	44.25	44.25	42.62	42.75	42.75	-3.46%	3,974
Jul 7, 2026	43.72	44.80	43.72	44.28	44.28	1.14%	10,649
Jul 6, 2026	43.97	44.50	43.49	43.78	43.78	-0.23%	3,619
Jul 3, 2026	43.14	44.02	43.14	43.88	43.88	2.05%	6,995
Jul 2, 2026	42.06	43.20	42.06	43.00	43.00	1.92%	6,752
Jul 1, 2026	42.31	42.37	42.19	42.19	42.19	0.40%	349
Jun 30, 2026	40.73	42.07	40.69	42.02	42.02	3.47%	1,124
Jun 29, 2026	41.11	41.11	40.27	40.61	40.61	-1.93%	3,359
Jun 26, 2026	41.32	41.87	41.32	41.41	41.41	-1.15%	120
Jun 25, 2026	40.67	42.46	40.67	41.89	41.89	3.15%	721
Jun 24, 2026	41.15	41.15	40.51	40.61	40.61	-1.22%	6,204
Jun 23, 2026	40.94	41.11	40.80	41.11	41.11	-0.41%	1,554
Jun 22, 2026	41.41	41.48	40.59	41.28	41.28	-0.29%	3,510
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