UK markets closed

DATAGROUP SE (D6H.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
72.60+1.20 (+1.68%)
At close: 06:35PM CEST
Time period:
10 Aug 2021 - 10 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 Aug 202271.3072.6071.3072.6072.6027
09 Aug 202271.4071.4071.4071.4071.40-
08 Aug 202271.0071.0071.0071.0071.00-
05 Aug 202273.6073.6073.6073.6073.60-
04 Aug 202272.2074.2072.2074.2074.2028
03 Aug 202271.6071.6071.6071.6071.60-
02 Aug 202272.1072.1072.1072.1072.10-
01 Aug 202274.0074.0074.0074.0074.00-
29 Jul 202271.7073.2071.7073.2073.20100
28 Jul 202269.7069.7069.7069.7069.70-
27 Jul 202269.0069.0069.0069.0069.00-
26 Jul 202269.2069.2069.2069.2069.20-
25 Jul 202268.9068.9068.9068.9068.90-
22 Jul 202267.9067.9067.9067.9067.90-
21 Jul 202268.4068.4068.4068.4068.40-
20 Jul 202268.7068.7068.7068.7068.70-
19 Jul 202268.3068.8068.3068.8068.80100
18 Jul 202267.9067.9067.9067.9067.90-
15 Jul 202266.6066.6066.6066.6066.60-
14 Jul 202267.1067.3066.2066.2066.20344
13 Jul 202267.8067.8067.8067.8067.80-
12 Jul 202270.2070.2070.2070.2070.20-
11 Jul 202269.9069.9069.9069.9069.90-
08 Jul 202269.2069.2069.2069.2069.20-
07 Jul 202267.8069.7067.8069.7069.7050
06 Jul 202266.4066.4066.4066.4066.40-
05 Jul 202265.9065.9065.9065.9065.90-
04 Jul 202267.9067.9067.9067.9067.90-
01 Jul 202267.8067.8067.8067.8067.80-
30 Jun 202266.8066.8066.8066.8066.80-
29 Jun 202270.4070.4068.0068.0068.0064
28 Jun 202270.6070.6070.6070.6070.60-
27 Jun 202269.9069.9069.9069.9069.90-
24 Jun 202267.5067.5067.5067.5067.50-
23 Jun 202267.8067.8067.6067.6067.60270
22 Jun 202267.8067.8067.8067.8067.80-
21 Jun 202268.8068.8068.8068.8068.80-
20 Jun 202270.5070.5070.5070.5070.50-
17 Jun 202268.0071.0068.0071.0071.00246
16 Jun 202267.3067.3067.3067.3067.30-
15 Jun 202264.3066.8064.3066.8066.8078
14 Jun 202267.8067.8065.3065.3065.30400
13 Jun 202270.0070.0066.7066.7066.70132
10 Jun 202272.7072.7070.3070.3070.30252
09 Jun 202273.4073.4072.5072.5072.5050
08 Jun 202273.7073.7073.7073.7073.70-
07 Jun 202276.1076.1076.1076.1076.10-
06 Jun 202275.9077.5075.9077.5077.50150
03 Jun 202276.5076.9076.5076.9076.9010
02 Jun 202277.1077.1076.9076.9076.9050
01 Jun 202278.5078.5078.5078.5078.50-
31 May 202279.5079.5079.5079.5079.50-
30 May 202277.8077.8077.8077.8077.80-
27 May 202275.8077.3075.8077.3077.3090
26 May 202278.0078.0076.0076.0076.0050
25 May 202276.4078.1076.4078.1078.10100
24 May 202278.2078.2078.2078.2078.20-
23 May 202277.5077.5077.5077.5077.5010
20 May 202275.4075.4075.4075.4075.40-
19 May 202275.7075.7075.7075.7075.70-
18 May 202276.8076.8076.8076.8076.80-
17 May 202274.5074.5074.5074.5074.50-
16 May 202273.6073.6073.6073.6073.60-
13 May 202273.4073.4073.4073.4073.40-
12 May 202273.5073.5073.5073.5073.50-
11 May 202274.4074.4074.4074.4074.40-
10 May 202272.8072.8072.8072.8072.80-
09 May 202275.0075.0075.0075.0075.0010
06 May 202272.6072.6072.6072.6072.60-
05 May 202277.2077.2077.2077.2077.20-
04 May 202278.2078.2077.4077.4077.4050
03 May 202279.3079.3079.3079.3079.30-
02 May 202278.4078.4078.4078.4078.40-
29 Apr 202278.6078.6078.6078.6078.60-
28 Apr 202277.7077.7077.7077.7077.70-
27 Apr 202275.1075.1075.1075.1075.10-
26 Apr 202278.3078.3078.3078.3078.30-
25 Apr 202277.9077.9077.9077.9077.90-
22 Apr 202277.9077.9077.9077.9077.90-
21 Apr 202278.6079.5078.6079.5079.5010
20 Apr 202277.6077.6077.6077.6077.60-
19 Apr 202277.7077.7077.7077.7077.70-
14 Apr 202279.0079.0079.0079.0079.0050
13 Apr 202277.7077.7077.7077.7077.70-
12 Apr 202278.1078.1078.1078.1078.10-
11 Apr 202279.4079.4079.4079.4079.40-
08 Apr 202279.3079.3079.3079.3079.30-
07 Apr 202281.0081.0081.0081.0081.00-
06 Apr 202283.0083.0083.0083.0083.00-
05 Apr 202285.4085.4085.4085.4085.40-
04 Apr 202283.5085.6083.5085.6085.6071
01 Apr 202282.1082.1082.1082.1082.10-
31 Mar 202283.8083.8083.8083.8083.80-
30 Mar 202284.9084.9084.9084.9084.90-
29 Mar 202283.3085.5083.3085.5085.5060
28 Mar 202285.5085.5083.2083.2083.2050
25 Mar 202288.2088.2088.2088.2088.20-
24 Mar 202289.0089.0089.0089.0089.0050
23 Mar 202286.3086.3086.3086.3086.30-
22 Mar 202285.7085.7085.7085.7085.70-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...