DATAGROUP SE (ETR:D6H)
Germany
· Delayed Price · Currency is EUR 73.40
+0.40 (0.55%)
Mar 6, 2026, 5:35 PM CET
DATAGROUP SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 73.20 | 73.80 | 73.20 | 73.40 | 73.40 | 0.55% | 69 |
| Mar 5, 2026 | 73.00 | 73.30 | 73.00 | 73.00 | 73.00 | - | 389 |
| Mar 4, 2026 | 73.00 | 74.10 | 73.00 | 73.00 | 73.00 | - | 708 |
| Mar 3, 2026 | 72.60 | 73.10 | 72.60 | 73.00 | 73.00 | -0.27% | 4,524 |
| Mar 2, 2026 | 72.60 | 73.20 | 72.60 | 73.20 | 73.20 | 0.83% | 4,267 |
| Feb 27, 2026 | 72.10 | 72.60 | 72.10 | 72.60 | 72.60 | -0.27% | 2,574 |
| Feb 26, 2026 | 71.30 | 73.30 | 71.30 | 72.80 | 72.80 | 1.11% | 3,718 |
| Feb 25, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 71.96 | 0.42% | 4,503 |
| Feb 24, 2026 | 71.70 | 72.00 | 71.70 | 71.70 | 71.66 | 0.14% | 272 |
| Feb 23, 2026 | 71.70 | 71.70 | 71.60 | 71.60 | 71.56 | - | 1,250 |
| Feb 20, 2026 | 71.60 | 72.00 | 71.50 | 71.60 | 71.56 | 0.14% | 579 |
| Feb 19, 2026 | 72.00 | 72.00 | 69.20 | 71.50 | 71.46 | - | 9,756 |
| Feb 18, 2026 | 71.50 | 72.00 | 71.30 | 71.50 | 71.46 | -0.14% | 2,050 |
| Feb 17, 2026 | 71.60 | 71.90 | 71.50 | 71.60 | 71.56 | 0.14% | 447 |
| Feb 16, 2026 | 71.30 | 72.00 | 71.30 | 71.50 | 71.46 | -0.28% | 1,159 |
| Feb 13, 2026 | 71.10 | 71.90 | 71.00 | 71.70 | 71.66 | 0.56% | 2,435 |
| Feb 12, 2026 | 71.20 | 71.60 | 71.20 | 71.30 | 71.26 | -0.14% | 1,290 |
| Feb 11, 2026 | 71.40 | 71.90 | 71.30 | 71.40 | 71.36 | 0.56% | 844 |
| Feb 10, 2026 | 71.00 | 71.50 | 71.00 | 71.00 | 70.96 | - | 3,278 |
| Feb 9, 2026 | 71.20 | 71.40 | 71.00 | 71.00 | 70.96 | -0.28% | 194 |
| Feb 6, 2026 | 71.00 | 71.80 | 71.00 | 71.20 | 71.16 | 0.14% | 390 |
| Feb 5, 2026 | 71.10 | 71.10 | 71.00 | 71.10 | 71.06 | 0.14% | 1,024 |
| Feb 4, 2026 | 70.90 | 71.40 | 70.90 | 71.00 | 70.96 | -0.42% | 1,610 |
| Feb 3, 2026 | 70.90 | 71.60 | 70.90 | 71.30 | 71.26 | 0.42% | 437 |
| Feb 2, 2026 | 70.70 | 71.20 | 70.70 | 71.00 | 70.96 | 0.42% | 1,969 |
| Jan 30, 2026 | 70.90 | 70.90 | 70.70 | 70.70 | 70.66 | - | 336 |
| Jan 29, 2026 | 70.20 | 70.80 | 70.10 | 70.70 | 70.66 | -0.14% | 11,740 |
| Jan 28, 2026 | 70.40 | 71.50 | 70.40 | 70.80 | 70.76 | 0.71% | 5,387 |
| Jan 27, 2026 | 70.20 | 70.60 | 70.20 | 70.30 | 70.26 | -0.57% | 1,897 |
| Jan 26, 2026 | 70.00 | 71.00 | 70.00 | 70.70 | 70.66 | 0.71% | 1,149 |
| Jan 23, 2026 | 70.60 | 70.70 | 69.40 | 70.20 | 70.16 | -0.85% | 526 |
| Jan 22, 2026 | 69.80 | 71.00 | 69.60 | 70.80 | 70.76 | 2.16% | 2,984 |
| Jan 21, 2026 | 69.00 | 69.30 | 69.00 | 69.30 | 69.26 | -0.14% | 1,018 |
| Jan 20, 2026 | 69.90 | 70.00 | 69.30 | 69.40 | 69.36 | -0.14% | 2,264 |
| Jan 19, 2026 | 69.10 | 70.00 | 68.10 | 69.50 | 69.46 | 0.43% | 5,259 |
| Jan 16, 2026 | 69.40 | 70.00 | 69.20 | 69.20 | 69.16 | -0.29% | 1,760 |
| Jan 15, 2026 | 70.00 | 70.00 | 69.40 | 69.40 | 69.36 | - | 266 |
| Jan 14, 2026 | 69.60 | 69.80 | 69.00 | 69.40 | 69.36 | -0.29% | 1,365 |
| Jan 13, 2026 | 69.50 | 70.10 | 69.20 | 69.60 | 69.56 | 0.58% | 7,516 |
| Jan 12, 2026 | 69.00 | 69.20 | 69.00 | 69.20 | 69.16 | - | 3,010 |
| Jan 9, 2026 | 69.00 | 69.70 | 69.00 | 69.20 | 69.16 | 0.29% | 1,352 |
| Jan 8, 2026 | 69.50 | 69.70 | 69.00 | 69.00 | 68.96 | -0.72% | 1,499 |
| Jan 7, 2026 | 69.90 | 69.90 | 69.00 | 69.50 | 69.46 | -0.71% | 1,494 |
| Jan 6, 2026 | 69.30 | 70.00 | 69.30 | 70.00 | 69.96 | - | 1,297 |
| Jan 5, 2026 | 70.10 | 70.10 | 69.30 | 70.00 | 69.96 | - | 2,619 |
| Jan 2, 2026 | 70.00 | 70.00 | 69.50 | 70.00 | 69.96 | -0.14% | 1,770 |
| Dec 30, 2025 | 69.80 | 70.10 | 69.80 | 70.10 | 70.06 | 0.29% | 2,030 |
| Dec 29, 2025 | 69.50 | 70.10 | 69.50 | 69.90 | 69.86 | -0.14% | 3,192 |
| Dec 23, 2025 | 70.20 | 70.20 | 69.20 | 70.00 | 69.96 | - | 4,830 |
| Dec 22, 2025 | 70.10 | 70.10 | 69.60 | 70.00 | 69.96 | 0.14% | 1,883 |
| Dec 19, 2025 | 70.00 | 70.30 | 69.60 | 69.90 | 69.86 | -0.14% | 6,469 |
| Dec 18, 2025 | 70.00 | 70.70 | 69.00 | 70.00 | 69.96 | 2.49% | 13,178 |
| Dec 17, 2025 | 68.50 | 69.00 | 68.10 | 68.30 | 68.26 | 0.29% | 3,824 |
| Dec 16, 2025 | 67.40 | 68.20 | 67.40 | 68.10 | 68.06 | 1.64% | 9,366 |
| Dec 15, 2025 | 66.80 | 67.70 | 66.40 | 67.00 | 66.96 | 1.36% | 2,230 |
| Dec 12, 2025 | 66.60 | 67.30 | 66.00 | 66.10 | 66.06 | 0.15% | 982 |
| Dec 11, 2025 | 67.00 | 67.00 | 66.00 | 66.00 | 65.96 | -1.49% | 701 |
| Dec 10, 2025 | 66.00 | 67.80 | 66.00 | 67.00 | 66.96 | - | 380 |
| Dec 9, 2025 | 66.70 | 67.00 | 66.70 | 67.00 | 66.96 | -0.59% | 407 |
| Dec 8, 2025 | 67.80 | 67.80 | 67.00 | 67.40 | 67.36 | 0.60% | 576 |
| Dec 5, 2025 | 67.00 | 67.70 | 67.00 | 67.00 | 66.96 | -0.59% | 325 |
| Dec 4, 2025 | 67.00 | 67.90 | 67.00 | 67.40 | 67.36 | -0.30% | 891 |
| Dec 3, 2025 | 67.00 | 67.60 | 67.00 | 67.60 | 67.56 | 0.75% | 1,099 |
| Dec 2, 2025 | 67.20 | 67.80 | 66.50 | 67.10 | 67.06 | -1.03% | 1,048 |
| Dec 1, 2025 | 67.00 | 67.80 | 67.00 | 67.80 | 67.76 | 1.65% | 2,920 |
| Nov 28, 2025 | 66.00 | 67.70 | 66.00 | 66.70 | 66.66 | 0.76% | 3,468 |
| Nov 27, 2025 | 66.00 | 66.20 | 65.50 | 66.20 | 66.16 | 0.61% | 1,098 |
| Nov 26, 2025 | 65.10 | 66.40 | 65.10 | 65.80 | 65.76 | 1.08% | 5,056 |
| Nov 25, 2025 | 65.40 | 65.90 | 65.10 | 65.10 | 65.06 | -0.46% | 1,045 |
| Nov 24, 2025 | 65.10 | 65.40 | 65.00 | 65.40 | 65.36 | 0.31% | 1,135 |
| Nov 21, 2025 | 64.60 | 65.80 | 64.60 | 65.20 | 65.16 | 0.31% | 802 |
| Nov 20, 2025 | 65.00 | 65.30 | 65.00 | 65.00 | 64.96 | - | 889 |
| Nov 19, 2025 | 64.00 | 65.20 | 64.00 | 65.00 | 64.96 | 1.40% | 1,887 |
| Nov 18, 2025 | 64.00 | 64.40 | 64.00 | 64.10 | 64.06 | -0.47% | 911 |
| Nov 17, 2025 | 65.20 | 65.60 | 64.00 | 64.40 | 64.36 | -0.31% | 907 |
| Nov 14, 2025 | 65.10 | 65.10 | 63.80 | 64.60 | 64.56 | -0.77% | 2,174 |
| Nov 13, 2025 | 66.70 | 66.70 | 65.10 | 65.10 | 65.06 | -3.56% | 1,358 |
| Nov 12, 2025 | 68.40 | 68.80 | 67.00 | 67.50 | 67.46 | - | 2,995 |
| Nov 11, 2025 | 64.00 | 68.10 | 64.00 | 67.50 | 67.46 | 5.14% | 107,929 |
| Nov 10, 2025 | 63.80 | 64.20 | 63.20 | 64.20 | 64.16 | 0.31% | 624 |
| Nov 7, 2025 | 64.60 | 64.60 | 63.70 | 64.00 | 63.96 | - | 1,634 |
| Nov 6, 2025 | 65.50 | 65.50 | 63.60 | 64.00 | 63.96 | -1.69% | 1,552 |
| Nov 5, 2025 | 63.60 | 65.30 | 63.60 | 65.10 | 65.06 | 2.36% | 2,931 |
| Nov 4, 2025 | 64.00 | 64.20 | 63.60 | 63.60 | 63.56 | -0.62% | 840 |
| Nov 3, 2025 | 64.30 | 64.30 | 64.00 | 64.00 | 63.96 | -0.47% | 360 |
| Oct 31, 2025 | 65.30 | 65.30 | 64.30 | 64.30 | 64.26 | -1.38% | 1,376 |
| Oct 30, 2025 | 64.00 | 65.60 | 64.00 | 65.20 | 65.16 | 0.31% | 703 |
| Oct 29, 2025 | 65.20 | 65.20 | 65.00 | 65.00 | 64.96 | -0.76% | 369 |
| Oct 28, 2025 | 64.10 | 65.80 | 64.00 | 65.50 | 65.46 | 2.18% | 2,452 |
| Oct 27, 2025 | 63.60 | 64.70 | 63.60 | 64.10 | 64.06 | 0.79% | 14,932 |
| Oct 24, 2025 | 63.60 | 63.60 | 63.60 | 63.60 | 63.56 | - | 359 |
| Oct 23, 2025 | 64.60 | 64.60 | 62.50 | 63.60 | 63.56 | -0.47% | 2,853 |
| Oct 22, 2025 | 64.00 | 64.00 | 63.90 | 63.90 | 63.86 | 0.47% | 838 |
| Oct 21, 2025 | 63.00 | 64.70 | 63.00 | 63.60 | 63.56 | 0.47% | 4,995 |
| Oct 20, 2025 | 62.70 | 64.00 | 62.60 | 63.30 | 63.26 | 0.80% | 2,317 |
| Oct 17, 2025 | 62.30 | 63.30 | 62.30 | 62.80 | 62.77 | 0.96% | 6,202 |
| Oct 16, 2025 | 62.60 | 62.60 | 62.20 | 62.20 | 62.17 | -0.48% | 2,527 |
| Oct 15, 2025 | 64.00 | 64.00 | 62.50 | 62.50 | 62.47 | -2.19% | 2,305 |
| Oct 14, 2025 | 63.60 | 64.70 | 63.50 | 63.90 | 63.86 | 0.31% | 2,981 |
| Oct 13, 2025 | 62.80 | 64.80 | 62.80 | 63.70 | 63.66 | 0.47% | 1,206 |