D2L Inc. (FRA:NE5)
Germany · Delayed Price · Currency is EUR 5.75
-0.20 (-3.36%)
Last updated: Jun 3, 2026, 3:25 PM CET
FRA:NE5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 8.18% | - |
| Jun 1, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.92% | - |
| May 29, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.91% | - |
| May 28, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.92% | - |
| May 27, 2026 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | -1.80% | - |
| May 26, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 4.72% | - |
| May 25, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| May 22, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -2.75% | - |
| May 21, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 2.83% | - |
| May 20, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.85% | - |
| May 19, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| May 18, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.92% | - |
| May 15, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.93% | - |
| May 14, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1.89% | - |
| May 13, 2026 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | -0.93% | - |
| May 12, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -4.46% | - |
| May 11, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -2.61% | - |
| May 8, 2026 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | 0.88% | - |
| May 7, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| May 6, 2026 | 5.75 | 5.75 | 5.70 | 5.70 | 5.70 | -2.56% | - |
| May 5, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 3.54% | - |
| May 4, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -5.83% | - |
| Apr 30, 2026 | 5.65 | 6.30 | 5.65 | 6.00 | 6.00 | 3.45% | 1,400 |
| Apr 29, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | - |
| Apr 28, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 4.46% | - |
| Apr 27, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.90% | - |
| Apr 24, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -4.31% | - |
| Apr 23, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -2.52% | - |
| Apr 22, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 1.71% | - |
| Apr 21, 2026 | 5.20 | 5.85 | 5.20 | 5.85 | 5.85 | 9.35% | 1,300 |
| Apr 20, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Apr 17, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 4.90% | - |
| Apr 16, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | - |
| Apr 15, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 3.00% | - |
| Apr 14, 2026 | 4.98 | 5.00 | 4.98 | 5.00 | 5.00 | 5.93% | - |
| Apr 13, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -4.07% | - |
| Apr 10, 2026 | 4.94 | 4.94 | 4.92 | 4.92 | 4.92 | -1.60% | - |
| Apr 9, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2.88% | - |
| Apr 8, 2026 | 4.88 | 4.88 | 4.86 | 4.86 | 4.86 | -4.71% | - |
| Apr 7, 2026 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | - | - |
| Apr 2, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.82% | - |
| Apr 1, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 6.44% | - |
| Mar 31, 2026 | 4.68 | 4.68 | 4.66 | 4.66 | 4.66 | 5.91% | - |
| Mar 30, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -5.17% | - |
| Mar 27, 2026 | 4.70 | 4.70 | 4.64 | 4.64 | 4.64 | -0.43% | - |
| Mar 26, 2026 | 4.54 | 4.66 | 4.54 | 4.66 | 4.66 | -3.32% | - |
| Mar 25, 2026 | 4.70 | 4.82 | 4.70 | 4.82 | 4.82 | -2.03% | - |
| Mar 24, 2026 | 4.84 | 4.92 | 4.84 | 4.92 | 4.92 | 0.82% | - |
| Mar 23, 2026 | 4.80 | 4.88 | 4.80 | 4.88 | 4.88 | -1.61% | - |
| Mar 20, 2026 | 5.00 | 5.00 | 4.96 | 4.96 | 4.96 | -4.62% | - |