UK markets open in 55 minutes

DATAGROUP SE (D6H.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
65.70-0.50 (-0.76%)
As of 08:02AM CET. Market open.
Time period:
09 Dec 2021 - 09 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202265.7065.7065.7065.7065.7014
07 Dec 202266.2066.2066.2066.2066.20-
06 Dec 202268.8068.8068.8068.8068.80-
05 Dec 202268.9068.9068.9068.9068.90-
02 Dec 202269.9069.9069.9069.9069.90-
01 Dec 202269.5069.7069.5069.7069.7014
30 Nov 202269.5069.5069.5069.5069.50100
29 Nov 202269.8069.8069.8069.8069.80-
28 Nov 202269.0071.8069.0070.1070.10368
25 Nov 202268.5068.5067.7067.7067.70-
24 Nov 202265.5065.5065.5065.5065.50-
23 Nov 202263.9065.4063.9065.4065.40375
22 Nov 202262.7065.3062.7063.8063.80296
21 Nov 202262.1062.1062.1062.1062.10-
18 Nov 202261.0061.2061.0061.2061.20115
17 Nov 202260.5061.8060.5061.8061.80100
16 Nov 202261.0061.0060.4060.4060.4037
15 Nov 202261.1061.1061.1061.1061.10-
14 Nov 202260.5060.5060.5060.5060.50-
11 Nov 202260.0060.0060.0060.0060.00-
10 Nov 202259.2059.2059.2059.2059.20-
09 Nov 202262.9062.9062.9062.9062.90-
08 Nov 202257.8057.8057.8057.8057.80-
07 Nov 202256.0056.0056.0056.0056.00-
04 Nov 202254.0055.5054.0055.5055.50-
03 Nov 202254.5054.5054.5054.5054.50-
02 Nov 202255.8055.8055.8055.8055.80-
01 Nov 202255.3055.3055.3055.3055.30-
31 Oct 202256.9056.9055.9055.9055.9050
28 Oct 202257.7057.7057.7057.7057.70-
27 Oct 202257.6057.6057.6057.6057.60-
26 Oct 202255.0057.2055.0057.2057.2050
25 Oct 202254.5055.9054.5055.9055.9050
24 Oct 202253.9053.9053.9053.9053.9046
21 Oct 202253.8053.8053.8053.8053.80-
20 Oct 202253.2053.2053.2053.2053.20-
19 Oct 202255.2055.2055.2055.2055.20-
18 Oct 202254.6054.6054.6054.6054.60-
17 Oct 202253.3054.4053.3054.4054.4030
14 Oct 202255.3055.3055.3055.3055.30-
13 Oct 202254.9055.0054.0054.0054.00130
12 Oct 202255.7055.7055.7055.7055.70-
11 Oct 202256.3056.3056.3056.3056.30-
10 Oct 202256.0057.2056.0057.2057.201
07 Oct 202258.1058.4058.1058.4058.401
06 Oct 202258.7058.7058.7058.7058.70-
05 Oct 202256.5058.5056.5058.5058.5064
04 Oct 202254.3055.8054.3055.8055.8046
03 Oct 202252.6052.6052.6052.6052.60-
30 Sept 202250.8050.8050.8050.8050.80-
29 Sept 202252.2052.2052.2052.2052.20-
28 Sept 202253.2053.2052.4052.4052.4014
27 Sept 202253.1053.1053.1053.1053.10-
26 Sept 202253.6054.9053.6054.9054.90230
23 Sept 202254.9054.9054.9054.9054.90-
22 Sept 202256.7056.7055.7055.7055.7036
21 Sept 202255.7058.0055.7058.0058.0016
20 Sept 202258.0058.0057.1057.1057.1029
19 Sept 202258.0058.0057.3057.3057.3070
16 Sept 202259.5059.5059.5059.5059.50-
15 Sept 202258.8058.8058.8058.8058.80-
14 Sept 202259.0059.0059.0061.3061.30-
13 Sept 202261.6061.6061.3061.3061.3025
12 Sept 202259.3059.3059.3059.3059.30-
09 Sept 202259.3059.3059.3059.3059.30-
08 Sept 202259.2059.2059.2059.2059.20-
07 Sept 202259.3059.3059.3059.3059.30-
06 Sept 202260.1060.1060.1060.1060.10-
05 Sept 202261.6061.6061.6061.6061.60-
02 Sept 202261.6061.6061.6061.6061.60-
01 Sept 202264.8064.8064.8064.8064.80-
31 Aug 202267.0067.0067.0067.0067.00-
30 Aug 202264.6064.6064.6064.6064.60-
29 Aug 202263.7063.7063.7063.7063.70-
26 Aug 202264.4064.4063.8063.8063.8064
25 Aug 202263.6063.6063.6063.6063.60-
24 Aug 202264.6064.6063.4063.4063.40104
23 Aug 202265.4065.4065.4065.4065.40-
22 Aug 202267.8067.8067.8067.8067.80-
19 Aug 202269.2069.2069.2069.2069.20-
18 Aug 202268.3068.3068.3068.3068.30-
17 Aug 202270.8070.8070.8070.8070.80-
16 Aug 202270.2070.9070.2070.9070.9020
15 Aug 202271.0071.0071.0071.0071.00-
12 Aug 202271.8071.8071.8071.8071.80-
11 Aug 202272.1072.1072.1072.1072.10-
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...