DATAGROUP SE (ETR:D6H)
Germany
· Delayed Price · Currency is EUR 75.60
-0.10 (-0.13%)
Apr 29, 2026, 9:03 AM CET
DATAGROUP SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 76.00 | 76.00 | 75.70 | 75.70 | 75.70 | 0.80% | 130 |
| Apr 27, 2026 | 75.00 | 75.10 | 75.00 | 75.10 | 75.10 | 0.13% | 20 |
| Apr 24, 2026 | 75.40 | 75.40 | 75.00 | 75.00 | 75.00 | -0.66% | 92 |
| Apr 23, 2026 | 75.90 | 75.90 | 75.50 | 75.50 | 75.50 | -0.66% | 357 |
| Apr 22, 2026 | 76.80 | 76.80 | 75.80 | 76.00 | 76.00 | -0.26% | 1,079 |
| Apr 21, 2026 | 76.80 | 76.80 | 76.20 | 76.20 | 76.20 | -1.55% | 59 |
| Apr 20, 2026 | 75.00 | 77.40 | 75.00 | 77.40 | 77.40 | 1.44% | 853 |
| Apr 17, 2026 | 76.20 | 76.40 | 73.10 | 76.30 | 76.30 | -0.52% | 1,301 |
| Apr 16, 2026 | 75.50 | 76.70 | 75.50 | 76.70 | 76.70 | 1.05% | 138 |
| Apr 15, 2026 | 77.80 | 77.80 | 75.80 | 75.90 | 75.90 | -0.78% | 255 |
| Apr 14, 2026 | 75.60 | 77.20 | 75.30 | 76.50 | 76.50 | 1.73% | 1,829 |
| Apr 13, 2026 | 74.60 | 75.70 | 74.60 | 75.20 | 75.20 | 0.94% | 385 |
| Apr 10, 2026 | 74.50 | 74.90 | 74.50 | 74.50 | 74.50 | -0.80% | 26 |
| Apr 9, 2026 | 75.60 | 75.60 | 75.10 | 75.10 | 75.10 | -1.05% | 146 |
| Apr 8, 2026 | 76.00 | 76.60 | 75.50 | 75.90 | 75.90 | 1.20% | 320 |
| Apr 7, 2026 | 75.60 | 75.60 | 74.40 | 75.00 | 75.00 | -1.32% | 1,887 |
| Apr 2, 2026 | 73.10 | 76.90 | 73.10 | 76.00 | 76.00 | -0.13% | 260 |
| Apr 1, 2026 | 74.90 | 76.40 | 74.90 | 76.10 | 76.10 | 2.84% | 3,502 |
| Mar 31, 2026 | 74.00 | 74.90 | 74.00 | 74.00 | 74.00 | -0.27% | 902 |
| Mar 30, 2026 | 74.00 | 75.00 | 73.00 | 74.20 | 74.20 | 0.27% | 4,489 |
| Mar 27, 2026 | 74.60 | 74.80 | 74.00 | 74.00 | 74.00 | -0.80% | 138 |
| Mar 26, 2026 | 74.00 | 74.90 | 74.00 | 74.60 | 74.60 | 0.81% | 1,048 |
| Mar 25, 2026 | 73.70 | 74.90 | 73.70 | 74.00 | 74.00 | -0.54% | 58 |
| Mar 24, 2026 | 73.20 | 74.90 | 73.10 | 74.40 | 74.40 | 1.64% | 1,883 |
| Mar 23, 2026 | 73.10 | 73.80 | 73.00 | 73.20 | 73.20 | 0.27% | 3,010 |
| Mar 20, 2026 | 73.80 | 73.80 | 73.00 | 73.00 | 73.00 | -0.54% | 256 |
| Mar 19, 2026 | 73.30 | 73.40 | 71.80 | 73.40 | 73.40 | -0.94% | 3,475 |
| Mar 18, 2026 | 74.70 | 74.90 | 73.70 | 74.10 | 74.10 | -0.67% | 390 |
| Mar 17, 2026 | 75.30 | 75.30 | 74.60 | 74.60 | 74.60 | 0.40% | 47 |
| Mar 16, 2026 | 75.10 | 76.10 | 74.30 | 74.30 | 74.30 | -1.46% | 1,373 |
| Mar 13, 2026 | 75.80 | 78.40 | 74.90 | 75.40 | 75.40 | -1.18% | 834 |
| Mar 12, 2026 | 77.00 | 77.00 | 76.00 | 76.30 | 76.30 | 0.53% | 183 |
| Mar 11, 2026 | 74.00 | 76.60 | 74.00 | 75.90 | 75.90 | 2.43% | 738 |
| Mar 10, 2026 | 74.10 | 74.80 | 74.10 | 74.10 | 74.10 | -0.13% | 84 |
| Mar 9, 2026 | 73.10 | 74.30 | 73.00 | 74.20 | 74.20 | 1.09% | 811 |
| 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 |