DATRON AG (DAR.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
As of 09:04AM CEST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 71 |
| 23 Apr 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 445 |
| 22 Apr 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
| 19 Apr 2024 | 8.85 | 8.85 | 8.75 | 8.75 | 8.75 | 500 |
| 18 Apr 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 17 Apr 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 16 Apr 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| 15 Apr 2024 | 9.10 | 9.10 | 8.80 | 8.85 | 8.85 | 2,698 |
| 12 Apr 2024 | 8.80 | 9.05 | 8.80 | 9.05 | 9.05 | 981 |
| 11 Apr 2024 | 9.10 | 9.10 | 8.50 | 8.65 | 8.65 | 8,828 |
| 10 Apr 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 530 |
| 09 Apr 2024 | 9.50 | 9.50 | 9.35 | 9.35 | 9.35 | 770 |
| 08 Apr 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 05 Apr 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
| 04 Apr 2024 | 9.50 | 9.50 | 9.45 | 9.45 | 9.45 | 544 |
| 03 Apr 2024 | 9.65 | 9.65 | 9.55 | 9.55 | 9.55 | 1 |
| 02 Apr 2024 | 9.50 | 9.55 | 9.50 | 9.55 | 9.55 | 1,000 |
| 28 Mar 2024 | 9.50 | 9.55 | 9.50 | 9.50 | 9.50 | 917 |
| 27 Mar 2024 | 9.50 | 9.55 | 9.45 | 9.45 | 9.45 | 2,582 |
| 26 Mar 2024 | 9.50 | 9.65 | 9.50 | 9.65 | 9.65 | 2 |
| 25 Mar 2024 | 9.50 | 9.60 | 9.50 | 9.55 | 9.55 | 1,719 |
| 22 Mar 2024 | 9.60 | 9.60 | 9.50 | 9.50 | 9.50 | 115 |
| 21 Mar 2024 | 9.50 | 9.55 | 9.50 | 9.50 | 9.50 | 296 |
| 20 Mar 2024 | 9.15 | 9.35 | 9.15 | 9.35 | 9.35 | 1,745 |
| 19 Mar 2024 | 9.10 | 9.20 | 9.10 | 9.20 | 9.20 | 250 |
| 18 Mar 2024 | 9.30 | 9.30 | 9.15 | 9.20 | 9.20 | 1,244 |
| 15 Mar 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
| 14 Mar 2024 | 9.35 | 9.50 | 9.35 | 9.35 | 9.35 | 944 |
| 13 Mar 2024 | 9.30 | 9.30 | 9.20 | 9.20 | 9.20 | 2,518 |
| 12 Mar 2024 | 9.20 | 9.40 | 9.20 | 9.40 | 9.40 | 773 |
| 11 Mar 2024 | 9.20 | 9.40 | 9.05 | 9.40 | 9.40 | 2,505 |
| 08 Mar 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
| 07 Mar 2024 | 9.25 | 9.35 | 9.25 | 9.35 | 9.35 | 275 |
| 06 Mar 2024 | 9.50 | 9.55 | 9.50 | 9.55 | 9.55 | 790 |
| 05 Mar 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| 04 Mar 2024 | 9.50 | 9.65 | 9.50 | 9.60 | 9.60 | 388 |
| 01 Mar 2024 | 9.70 | 9.70 | 9.65 | 9.65 | 9.65 | 600 |
| 29 Feb 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| 28 Feb 2024 | 9.70 | 9.95 | 9.70 | 9.70 | 9.70 | 4,135 |
| 27 Feb 2024 | 9.55 | 9.60 | 9.55 | 9.60 | 9.60 | 100 |
| 26 Feb 2024 | 9.70 | 9.70 | 9.65 | 9.65 | 9.65 | 501 |
| 23 Feb 2024 | 9.70 | 9.85 | 9.70 | 9.85 | 9.85 | 217 |
| 22 Feb 2024 | 9.75 | 9.80 | 9.65 | 9.75 | 9.75 | 3,001 |
| 21 Feb 2024 | 9.70 | 9.75 | 9.70 | 9.75 | 9.75 | 5,000 |
| 20 Feb 2024 | 9.75 | 10.00 | 9.75 | 9.85 | 9.85 | 2,600 |
| 19 Feb 2024 | 9.85 | 10.00 | 9.75 | 9.75 | 9.75 | 6,656 |
| 16 Feb 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 15 Feb 2024 | 9.85 | 9.90 | 9.85 | 9.90 | 9.90 | 147 |
| 14 Feb 2024 | 9.80 | 10.00 | 9.80 | 9.95 | 9.95 | 133 |
| 13 Feb 2024 | 9.80 | 10.00 | 9.80 | 9.95 | 9.95 | 330 |
| 12 Feb 2024 | 9.80 | 10.10 | 9.80 | 9.95 | 9.95 | 7,635 |
| 09 Feb 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 170 |
| 08 Feb 2024 | 9.90 | 9.90 | 9.85 | 9.85 | 9.85 | 222 |
| 07 Feb 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| 06 Feb 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| 05 Feb 2024 | 9.90 | 9.95 | 9.90 | 9.95 | 9.95 | 128 |
| 02 Feb 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 01 Feb 2024 | 9.90 | 10.00 | 9.90 | 10.00 | 10.00 | 100 |
| 31 Jan 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1,000 |
| 30 Jan 2024 | 9.65 | 10.00 | 9.65 | 10.00 | 10.00 | 7,493 |
| 29 Jan 2024 | 9.80 | 9.90 | 9.70 | 9.80 | 9.80 | 5,015 |
| 26 Jan 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 104 |
| 25 Jan 2024 | 9.75 | 9.80 | 9.75 | 9.80 | 9.80 | 1 |
| 24 Jan 2024 | 9.75 | 9.80 | 9.75 | 9.80 | 9.80 | 587 |
| 23 Jan 2024 | 9.95 | 9.95 | 9.90 | 9.90 | 9.90 | 255 |
| 22 Jan 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 19 Jan 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 18 Jan 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 1 |
| 17 Jan 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 16 Jan 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 15 Jan 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 12 Jan 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 255 |
| 11 Jan 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 491 |
| 10 Jan 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 09 Jan 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 08 Jan 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 05 Jan 2024 | 10.10 | 10.20 | 10.00 | 10.20 | 10.20 | 1,000 |
| 04 Jan 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 03 Jan 2024 | 10.30 | 10.30 | 10.20 | 10.30 | 10.30 | 230 |
| 02 Jan 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 29 Dec 2023 | 10.00 | 10.20 | 10.00 | 10.20 | 10.20 | 1,609 |
| 28 Dec 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 27 Dec 2023 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | 340 |
| 22 Dec 2023 | 10.10 | 10.10 | 9.90 | 10.10 | 10.10 | 1,240 |
| 21 Dec 2023 | 9.95 | 10.10 | 9.95 | 10.10 | 10.10 | 1,146 |
| 20 Dec 2023 | 9.75 | 9.85 | 9.60 | 9.85 | 9.85 | 1,406 |
| 19 Dec 2023 | 9.45 | 9.60 | 9.45 | 9.60 | 9.60 | 1,520 |
| 18 Dec 2023 | 10.00 | 10.00 | 9.60 | 9.65 | 9.65 | 5,200 |
| 15 Dec 2023 | 10.00 | 10.30 | 10.00 | 10.10 | 10.10 | 1,252 |
| 14 Dec 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 13 Dec 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 12 Dec 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 11 Dec 2023 | 9.85 | 10.00 | 9.85 | 10.00 | 10.00 | 9,499 |
| 08 Dec 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 07 Dec 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 06 Dec 2023 | 9.95 | 9.95 | 9.90 | 9.95 | 9.95 | 105 |
| 05 Dec 2023 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 04 Dec 2023 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 01 Dec 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 30 Nov 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 518 |
| *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.