'We sold £1.5m of product in our first week'

Lyma founder on rise of her wellness company

DATAGROUP SE (D6H.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR

Add to watchlist

44.55

-0.55

(-1.22%)

At close: 08:00AM CEST

Time period:

28 Apr 2023 - 28 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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
14 Feb 2024	53.90	53.90	53.90	53.90	52.07	-
13 Feb 2024	54.80	54.80	54.80	54.80	52.94	-
12 Feb 2024	54.80	54.80	54.80	54.80	52.94	-
09 Feb 2024	55.40	55.60	54.70	54.70	52.84	122
08 Feb 2024	55.40	55.40	55.40	55.40	53.52	-
07 Feb 2024	56.10	56.10	56.10	56.10	54.19	-
06 Feb 2024	55.40	56.30	55.40	56.30	54.39	160
05 Feb 2024	55.60	55.80	55.60	55.70	53.81	64
02 Feb 2024	53.40	53.40	53.40	53.40	51.59	-
01 Feb 2024	53.60	53.60	53.60	53.60	51.78	-
31 Jan 2024	52.60	52.60	52.60	52.60	50.81	-
30 Jan 2024	53.10	53.10	53.10	53.10	51.30	-
29 Jan 2024	52.90	52.90	52.90	52.90	51.10	-
26 Jan 2024	54.00	54.00	54.00	54.00	52.17	-
25 Jan 2024	54.00	54.00	54.00	54.00	52.17	-
24 Jan 2024	54.40	54.40	54.40	54.40	52.55	-
23 Jan 2024	54.40	54.40	53.50	53.50	51.68	100
22 Jan 2024	53.50	53.60	53.50	53.60	51.78	72
19 Jan 2024	54.10	54.10	53.90	53.90	52.07	60
18 Jan 2024	52.60	54.20	52.60	54.20	52.36	185
17 Jan 2024	52.20	52.20	52.20	52.20	50.43	-
16 Jan 2024	52.80	52.80	52.80	52.80	51.01	-
15 Jan 2024	53.80	53.80	53.80	53.80	51.97	-
12 Jan 2024	53.80	53.80	53.80	53.80	51.97	-
11 Jan 2024	55.20	55.20	54.00	54.00	52.17	100
10 Jan 2024	53.30	53.30	53.30	53.30	51.49	-
09 Jan 2024	53.30	53.30	53.30	53.30	51.49	-
08 Jan 2024	52.90	52.90	52.90	52.90	51.10	-
05 Jan 2024	54.20	54.20	54.20	54.20	52.36	-
04 Jan 2024	53.30	53.30	53.30	53.30	51.49	-
03 Jan 2024	54.70	54.70	54.70	54.70	52.84	-
02 Jan 2024	57.20	57.20	57.20	57.20	55.26	-
29 Dec 2023	56.50	56.50	56.50	56.50	54.58	-
28 Dec 2023	55.90	55.90	55.90	55.90	54.00	-
27 Dec 2023	54.00	54.00	54.00	54.00	52.17	-
22 Dec 2023	53.00	53.00	53.00	53.00	51.20	-
21 Dec 2023	53.70	53.70	53.70	53.70	51.88	-
20 Dec 2023	55.90	55.90	55.90	55.90	54.00	-
19 Dec 2023	54.30	54.30	54.30	54.30	52.46	-
18 Dec 2023	52.70	52.70	52.70	52.70	50.91	-
15 Dec 2023	51.90	54.00	51.90	54.00	52.17	30
14 Dec 2023	51.20	51.20	51.20	51.20	49.46	-
13 Dec 2023	51.60	51.60	51.60	51.60	49.85	-
12 Dec 2023	52.30	52.30	52.30	52.30	50.52	-
11 Dec 2023	52.90	52.90	52.90	52.90	51.10	-
08 Dec 2023	53.50	53.50	53.50	53.50	51.68	-
07 Dec 2023	51.70	51.70	51.70	51.70	49.94	-
06 Dec 2023	52.20	52.20	52.00	52.00	50.23	65
05 Dec 2023	52.60	52.90	52.60	52.90	51.10	56
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,139.83+60.97(+0.75%)

FTSE 25019,824.16+222.16(+1.13%)

AIM755.28+2.16(+0.29%)

GBP/EUR1.1679+0.0022(+0.19%)

GBP/USD1.2494-0.0017(-0.13%)

Bitcoin GBP50,397.15+615.71(+1.24%)

'We sold £1.5m of product in our first week'

DATAGROUP SE (D6H.F)

FTSE 100
8,139.83
+60.97(+0.75%)

FTSE 250
19,824.16
+222.16(+1.13%)

AIM
755.28
+2.16(+0.29%)

GBP/EUR
1.1679
+0.0022(+0.19%)

GBP/USD
1.2494
-0.0017(-0.13%)

Bitcoin GBP
50,397.15
+615.71(+1.24%)