DATAGROUP SE (LON:0W19)
London · Delayed Price · Currency is GBP · Price in EUR 75.60
-0.26 (-0.34%)
Jun 2, 2026, 10:34 AM GMT
LON:0W19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | -0.34% | - |
| May 29, 2026 | 74.50 | 75.86 | 74.50 | 75.86 | 75.86 | 3.35% | 12 |
| May 28, 2026 | 73.61 | 73.61 | 70.00 | 73.40 | 73.40 | -1.08% | 31 |
| May 27, 2026 | 74.30 | 74.30 | 74.20 | 74.20 | 74.20 | - | 2 |
| May 26, 2026 | 74.70 | 74.70 | 74.20 | 74.20 | 74.20 | -0.13% | 6 |
| May 22, 2026 | 74.60 | 74.60 | 74.30 | 74.30 | 74.30 | -3.38% | 127 |
| May 21, 2026 | 75.50 | 77.80 | 75.50 | 76.90 | 76.90 | 2.12% | 23 |
| May 20, 2026 | 77.40 | 77.70 | 75.30 | 75.30 | 75.30 | -1.70% | 3 |
| May 19, 2026 | 76.70 | 76.70 | 76.60 | 76.60 | 76.60 | - | 149 |
| May 18, 2026 | 76.10 | 76.60 | 76.10 | 76.60 | 76.60 | 1.32% | 5 |
| May 15, 2026 | 77.10 | 77.10 | 75.40 | 75.60 | 75.60 | -1.56% | 4 |
| May 14, 2026 | 77.00 | 77.00 | 76.80 | 76.80 | 76.80 | 1.59% | 1 |
| May 13, 2026 | 75.00 | 75.60 | 75.00 | 75.60 | 75.60 | 1.34% | 1 |
| May 12, 2026 | 76.00 | 76.00 | 74.60 | 74.60 | 74.60 | -1.97% | 210 |
| May 11, 2026 | 74.30 | 76.20 | 74.30 | 76.10 | 76.10 | 0.40% | 193 |
| May 8, 2026 | 76.50 | 76.50 | 75.80 | 75.80 | 75.80 | -0.39% | 13 |
| May 7, 2026 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | 0.79% | 4 |
| May 5, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 1.34% | 1 |
| May 4, 2026 | 74.60 | 74.60 | 74.50 | 74.50 | 74.50 | -1.97% | 7 |
| Apr 30, 2026 | 74.40 | 76.00 | 74.40 | 76.00 | 76.00 | 1.33% | - |
| Apr 29, 2026 | 75.60 | 75.60 | 75.00 | 75.00 | 75.00 | -0.92% | 1 |
| Apr 28, 2026 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | -0.39% | 52 |
| Apr 27, 2026 | 76.20 | 76.20 | 76.00 | 76.00 | 76.00 | -0.13% | 1 |
| Apr 24, 2026 | 76.30 | 76.30 | 76.10 | 76.10 | 76.10 | 0.79% | - |
| Apr 23, 2026 | 76.30 | 76.30 | 75.50 | 75.50 | 75.50 | -0.92% | 60 |
| Apr 22, 2026 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | -1.68% | - |
| Apr 20, 2026 | 76.80 | 77.50 | 76.80 | 77.50 | 77.50 | 0.52% | - |
| Apr 17, 2026 | 76.20 | 77.10 | 76.20 | 77.10 | 77.10 | 1.31% | - |
| Apr 15, 2026 | 77.80 | 77.80 | 76.10 | 76.10 | 76.10 | -1.30% | 43 |
| Apr 14, 2026 | 75.00 | 77.10 | 75.00 | 77.10 | 77.10 | 0.52% | 2 |
| Apr 8, 2026 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | 2.27% | 2 |
| Apr 7, 2026 | 76.40 | 76.40 | 75.00 | 75.00 | 75.00 | -1.06% | 212 |
| Apr 1, 2026 | 73.40 | 76.30 | 73.40 | 75.80 | 75.80 | 1.34% | 17 |
| Mar 31, 2026 | 74.10 | 74.80 | 74.10 | 74.80 | 74.80 | 0.27% | 16 |
| Mar 27, 2026 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | 0.40% | 1 |
| Mar 25, 2026 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | 0.41% | - |
| Mar 24, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 1.23% | 11,521 |
| Mar 23, 2026 | 73.00 | 73.40 | 73.00 | 73.10 | 73.10 | 0.97% | 16 |
| Mar 19, 2026 | 73.00 | 73.00 | 72.25 | 72.40 | 72.40 | -1.76% | 45 |
| Mar 18, 2026 | 74.70 | 74.90 | 73.70 | 73.70 | 73.70 | -0.67% | 148 |
| Mar 16, 2026 | 76.00 | 76.00 | 74.20 | 74.20 | 74.20 | -1.07% | 130 |
| Mar 13, 2026 | 76.60 | 76.90 | 71.80 | 75.00 | 75.00 | -2.98% | 25 |
| Mar 12, 2026 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | 2.66% | 6 |
| Mar 11, 2026 | 74.80 | 75.30 | 74.80 | 75.30 | 75.30 | 1.62% | 96 |
| Mar 10, 2026 | 74.90 | 75.00 | 74.10 | 74.10 | 74.10 | 0.14% | 104 |
| Mar 9, 2026 | 73.90 | 74.30 | 73.10 | 74.00 | 74.00 | -0.40% | 336 |
| Mar 6, 2026 | 74.30 | 74.30 | 74.10 | 74.30 | 74.30 | -0.13% | 2 |
| Mar 5, 2026 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | 0.54% | - |
| Mar 4, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 1.37% | 69 |
| Mar 2, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 0.69% | 297 |