UK markets open in 6 hours 55 minutes

DATAGROUP SE (D6H.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
72.40-0.70 (-0.96%)
At close: 8:08AM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
21 Sept 202172.4072.4072.4072.4072.4085
20 Sept 202174.1074.1072.8073.1073.1085
17 Sept 202173.2073.2073.2073.2073.20-
16 Sept 202172.8073.8072.8073.8073.8030
15 Sept 202172.8073.5072.8073.5073.5052
14 Sept 202173.0074.6073.0074.1074.10103
13 Sept 202172.8073.1072.8073.1073.10100
10 Sept 202173.0074.4073.0074.4074.40-
09 Sept 202174.9074.9073.6074.4074.40100
08 Sept 202177.6077.6075.5075.8075.80132
07 Sept 202177.0077.0077.0077.0077.00-
06 Sept 202178.9078.9078.9078.9078.907
03 Sept 202177.2077.2077.2077.2077.20-
02 Sept 202176.5077.2076.5077.2077.2029
01 Sept 202176.9077.5076.9077.5077.509
31 Aug 202176.6078.1076.6078.1078.1050
30 Aug 202177.6078.0077.1077.1077.1058
27 Aug 202175.1075.1075.1075.1075.10-
26 Aug 202170.2070.2070.1070.1070.1070
25 Aug 202170.5071.8070.5071.5071.501,316
24 Aug 202168.1068.1068.1068.1068.10-
23 Aug 202164.0068.2064.0068.2068.20382
20 Aug 202164.9065.0063.3065.0065.0058
19 Aug 202166.5067.0066.5067.0067.0020
18 Aug 202164.9064.9064.9064.9064.90-
17 Aug 202164.8064.8064.8064.8064.80-
16 Aug 202166.0066.0066.0066.0066.00-
13 Aug 202168.7068.7067.2067.2067.20124
12 Aug 202167.2067.2067.2067.2067.20-
11 Aug 202166.9066.9066.7066.7066.707
10 Aug 202166.4066.4066.4066.4066.40-
09 Aug 202166.5067.3066.5067.3067.30117
06 Aug 202167.1067.1067.1067.1067.10-
05 Aug 202166.9067.0066.9067.0067.0015
04 Aug 202165.5065.5065.5065.5065.50-
03 Aug 202166.4066.4066.4066.4066.40-
02 Aug 202165.8065.8065.8065.8065.801
30 Jul 202165.4066.2065.4066.2066.2030
29 Jul 202164.1066.0064.1066.0066.00189
28 Jul 202163.1063.1063.1063.1063.10-
27 Jul 202164.3064.3063.1063.1063.10123
26 Jul 202163.9063.9063.9063.9063.905
23 Jul 202162.2062.2062.2062.2062.20-
22 Jul 202162.0062.0062.0062.0062.00-
21 Jul 202161.1061.1061.1061.1061.10-
20 Jul 202161.0061.0060.6060.6060.6020
19 Jul 202162.1062.1060.0061.4061.40272
16 Jul 202163.5063.5063.5063.5063.50-
15 Jul 202163.7064.1063.7064.1064.10121
14 Jul 202164.5064.5064.5064.5064.50-
13 Jul 202166.0066.0066.0066.0066.00-
12 Jul 202165.9065.9065.9065.9065.90-
09 Jul 202165.1065.1065.1065.1065.10-
08 Jul 202165.6065.6065.6065.6065.60-
07 Jul 202164.8065.2064.8065.1065.10218
06 Jul 202165.2066.6065.2066.6066.60305
05 Jul 202165.6065.6065.6065.6065.60-
02 Jul 202164.6066.9064.6066.9066.9010
01 Jul 202164.5064.5064.5064.5064.50-
30 Jun 202164.8064.8064.8064.8064.80-
29 Jun 202164.7066.0064.7066.0066.005
28 Jun 202163.1063.1063.1063.1063.10-
25 Jun 202162.4062.4062.4062.4062.40-
24 Jun 202163.8063.8063.1063.1063.1090
23 Jun 202164.9064.9064.9064.9064.90-
22 Jun 202165.7065.7065.7065.7065.70-
21 Jun 202166.4066.4066.4066.4066.40-
18 Jun 202166.5067.0066.5067.0067.007
17 Jun 202169.3069.3066.6067.5067.5070
16 Jun 202167.9067.9067.9067.9067.90-
15 Jun 202168.8070.0068.4068.4068.40420
14 Jun 202168.2068.2068.2068.2068.20-
11 Jun 202167.8067.8067.8067.8067.80-
10 Jun 202167.4067.4067.4067.4067.40-
09 Jun 202167.4067.4067.4067.4067.4027
08 Jun 202166.3066.3066.3066.3066.30-
07 Jun 202166.4067.0066.3067.0067.00120
04 Jun 202164.0066.9064.0066.5066.5080
03 Jun 202165.7065.7065.7065.7065.70-
02 Jun 202166.9066.9066.1066.1066.10116
01 Jun 202163.8065.7063.8065.7065.7020
31 May 202164.3064.7064.3064.7064.7050
28 May 202162.5063.5062.5063.5063.50100
27 May 202162.7062.7062.7062.7062.70-
26 May 202162.5064.0062.5063.5063.50538
25 May 202161.6061.6061.6061.6061.60-
21 May 202157.9057.9057.9057.9057.90-
20 May 202158.4058.4058.4058.4058.40-
19 May 202159.1059.1058.2058.2058.20100
18 May 202160.1060.1060.1060.1060.10-
17 May 202161.4061.4060.2060.2060.2050
14 May 202157.5057.5057.5057.5057.50-
13 May 202158.9058.9058.4058.4058.4015
12 May 202157.4057.4057.4057.4057.40-
11 May 202155.5055.9055.5055.9055.90150
10 May 202159.5060.6055.4055.4055.40100
07 May 202159.9060.4059.8060.4060.40160
06 May 202162.3062.3062.3062.3062.30-
05 May 202163.0063.0063.0063.0063.0070
04 May 202164.0064.0064.0064.0064.00-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...