DATAGROUP SE (D6H.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:03AM CEST
Time period:
07 July 2023 - 07 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 July 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
| 04 July 2024 | 43.20 | 43.20 | 42.75 | 42.75 | 42.75 | 25 |
| 03 July 2024 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | - |
| 02 July 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
| 01 July 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | - |
| 28 June 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | - |
| 27 June 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
| 26 June 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
| 25 June 2024 | 46.05 | 46.05 | 45.20 | 45.20 | 45.20 | 80 |
| 24 June 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
| 21 June 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | - |
| 20 June 2024 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | - |
| 19 June 2024 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | - |
| 18 June 2024 | 47.15 | 47.15 | 46.95 | 46.95 | 46.95 | 100 |
| 17 June 2024 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | - |
| 14 June 2024 | 47.55 | 47.55 | 46.90 | 46.90 | 46.90 | 50 |
| 13 June 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
| 12 June 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
| 11 June 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
| 10 June 2024 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | - |
| 07 June 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - |
| 06 June 2024 | 50.50 | 50.60 | 50.50 | 50.60 | 50.60 | 20 |
| 05 June 2024 | 51.00 | 51.10 | 50.40 | 50.40 | 50.40 | 170 |
| 04 June 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - |
| 03 June 2024 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | 30 |
| 31 May 2024 | 50.30 | 51.60 | 50.30 | 51.50 | 51.50 | 654 |
| 30 May 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | - |
| 29 May 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | - |
| 28 May 2024 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | - |
| 27 May 2024 | 50.20 | 51.50 | 50.20 | 51.50 | 51.50 | 9 |
| 24 May 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
| 23 May 2024 | 48.55 | 49.50 | 48.55 | 49.30 | 49.30 | 210 |
| 22 May 2024 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | - |
| 21 May 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - |
| 20 May 2024 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | - |
| 17 May 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | - |
| 16 May 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - |
| 15 May 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - |
| 14 May 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
| 13 May 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
| 10 May 2024 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | - |
| 09 May 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - |
| 08 May 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - |
| 07 May 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - |
| 06 May 2024 | 47.65 | 47.65 | 46.20 | 46.20 | 46.20 | 2,175 |
| 03 May 2024 | 46.40 | 48.10 | 46.40 | 48.10 | 48.10 | 20 |
| 02 May 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
| 30 Apr 2024 | 45.85 | 46.90 | 45.85 | 46.90 | 46.90 | 150 |
| 29 Apr 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
| 26 Apr 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | - |
| 25 Apr 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - |
| 24 Apr 2024 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | - |
| 23 Apr 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | - |
| 22 Apr 2024 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | - |
| 19 Apr 2024 | 44.30 | 45.40 | 44.30 | 45.40 | 45.40 | 40 |
| 18 Apr 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
| 17 Apr 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
| 16 Apr 2024 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | - |
| 15 Apr 2024 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | 100 |
| 12 Apr 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
| 11 Apr 2024 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | - |
| 10 Apr 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| 09 Apr 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | 18 |
| 08 Apr 2024 | 45.95 | 45.95 | 44.55 | 44.55 | 44.55 | 58 |
| 05 Apr 2024 | 43.05 | 45.05 | 43.05 | 45.05 | 45.05 | 45 |
| 04 Apr 2024 | 42.30 | 43.35 | 42.30 | 43.35 | 43.35 | 35 |
| 03 Apr 2024 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | - |
| 02 Apr 2024 | 44.80 | 44.80 | 42.60 | 42.60 | 42.60 | 127 |
| 28 Mar 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 50 |
| 27 Mar 2024 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | - |
| 26 Mar 2024 | 43.05 | 43.50 | 42.45 | 43.50 | 43.50 | 166 |
| 25 Mar 2024 | 40.65 | 42.90 | 40.65 | 42.90 | 42.90 | 50 |
| 22 Mar 2024 | 40.15 | 40.20 | 40.15 | 40.20 | 40.20 | 127 |
| 21 Mar 2024 | 41.20 | 41.20 | 40.15 | 40.55 | 40.55 | 140 |
| 20 Mar 2024 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | - |
| 19 Mar 2024 | 41.25 | 41.40 | 41.25 | 41.40 | 41.40 | 36 |
| 18 Mar 2024 | 43.65 | 43.65 | 40.90 | 40.90 | 40.90 | 77 |
| 15 Mar 2024 | 43.65 | 44.35 | 43.65 | 43.95 | 43.95 | 164 |
| 15 Mar 2024 | 1.5 Dividend | |||||
| 14 Mar 2024 | 44.25 | 44.25 | 44.15 | 44.15 | 42.65 | 18 |
| 13 Mar 2024 | 44.05 | 44.05 | 44.05 | 44.05 | 42.55 | - |
| 12 Mar 2024 | 44.45 | 44.45 | 44.45 | 44.45 | 42.94 | - |
| 11 Mar 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 43.08 | - |
| 08 Mar 2024 | 45.55 | 45.55 | 45.55 | 45.55 | 44.00 | - |
| 07 Mar 2024 | 45.30 | 45.40 | 45.30 | 45.40 | 43.86 | 37 |
| 06 Mar 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 43.52 | - |
| 05 Mar 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 44.63 | - |
| 04 Mar 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 43.28 | - |
| 01 Mar 2024 | 45.65 | 45.65 | 45.65 | 45.65 | 44.10 | - |
| 29 Feb 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 44.05 | - |
| 28 Feb 2024 | 47.55 | 47.55 | 47.55 | 47.55 | 45.93 | - |
| 27 Feb 2024 | 47.05 | 47.05 | 47.05 | 47.05 | 45.45 | - |
| 26 Feb 2024 | 47.35 | 47.35 | 46.55 | 46.70 | 45.11 | 84 |
| 23 Feb 2024 | 49.40 | 49.40 | 48.15 | 48.15 | 46.51 | 50 |
| 22 Feb 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 49.07 | - |
| 21 Feb 2024 | 48.40 | 50.70 | 48.40 | 50.60 | 48.88 | 117 |
| 20 Feb 2024 | 52.00 | 52.00 | 48.15 | 48.15 | 46.51 | 41 |
| 19 Feb 2024 | 52.00 | 52.00 | 51.60 | 51.60 | 49.85 | 50 |
| 16 Feb 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 51.97 | - |
| 15 Feb 2024 | 54.50 | 54.50 | 54.30 | 54.30 | 52.46 | 50 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.