DN Group AG (ETR:D77)
Germany
· Delayed Price · Currency is EUR 5.50
0.00 (0.00%)
At close: Mar 6, 2026
DN Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 5.30 | 5.50 | 5.20 | 5.50 | 5.50 | - | 3,279 |
| Mar 4, 2026 | 5.30 | 5.50 | 5.30 | 5.50 | 5.50 | - | 1,644 |
| Mar 3, 2026 | 5.25 | 5.50 | 5.25 | 5.50 | 5.50 | -0.90% | 5,748 |
| Mar 2, 2026 | 5.40 | 5.55 | 5.40 | 5.55 | 5.55 | 4.72% | 893 |
| Feb 27, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.85% | 901 |
| Feb 26, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | - |
| Feb 25, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 100 |
| Feb 24, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 100 |
| Feb 23, 2026 | 5.50 | 5.50 | 5.30 | 5.50 | 5.50 | -1.79% | 4,240 |
| Feb 20, 2026 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | 1.82% | 910 |
| Feb 19, 2026 | 5.30 | 5.50 | 5.30 | 5.50 | 5.50 | - | 2,410 |
| Feb 18, 2026 | 5.30 | 5.50 | 5.20 | 5.50 | 5.50 | - | 4,760 |
| Feb 17, 2026 | 5.30 | 5.50 | 5.30 | 5.50 | 5.50 | 3.77% | 3,905 |
| Feb 16, 2026 | 5.30 | 5.35 | 5.20 | 5.30 | 5.30 | -3.64% | 2,455 |
| Feb 13, 2026 | 5.35 | 5.50 | 5.20 | 5.50 | 5.50 | -0.90% | 13,325 |
| Feb 12, 2026 | 5.00 | 5.55 | 5.00 | 5.55 | 5.55 | 11.00% | 7,904 |
| Feb 11, 2026 | 4.98 | 5.00 | 4.98 | 5.00 | 5.00 | 1.63% | 1,574 |
| Feb 10, 2026 | 4.84 | 4.98 | 4.84 | 4.92 | 4.92 | -1.60% | 4,890 |
| Feb 9, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1.63% | 100 |
| Feb 6, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -1.60% | - |
| Feb 5, 2026 | 4.98 | 5.00 | 4.98 | 5.00 | 5.00 | - | 932 |
| Feb 4, 2026 | 5.10 | 5.10 | 4.84 | 5.00 | 5.00 | -1.96% | 11,875 |
| Feb 3, 2026 | 5.00 | 5.10 | 4.90 | 5.10 | 5.10 | 2.00% | 10,500 |
| Feb 2, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 7,100 |
| Jan 30, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 11,200 |
| Jan 29, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 7,200 |
| Jan 28, 2026 | 4.98 | 5.00 | 4.98 | 5.00 | 5.00 | - | 7,200 |
| Jan 27, 2026 | 4.98 | 5.00 | 4.98 | 5.00 | 5.00 | 1.63% | 14,700 |
| Jan 26, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -1.60% | - |
| Jan 23, 2026 | 5.00 | 5.00 | 4.90 | 5.00 | 5.00 | - | 9,417 |
| Jan 22, 2026 | 4.98 | 5.00 | 4.90 | 5.00 | 5.00 | - | 9,714 |
| Jan 21, 2026 | 4.98 | 5.00 | 4.98 | 5.00 | 5.00 | - | 3,428 |
| Jan 20, 2026 | 4.90 | 5.00 | 4.90 | 5.00 | 5.00 | -1.96% | 1,500 |
| Jan 19, 2026 | 4.96 | 5.10 | 4.90 | 5.10 | 5.10 | 3.66% | 3,090 |
| Jan 16, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | 600 |
| Jan 15, 2026 | 4.90 | 4.92 | 4.90 | 4.92 | 4.92 | -1.60% | 1,008 |
| Jan 14, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% | 100 |
| Jan 13, 2026 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 0.99% | 394 |
| Jan 12, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 100 |
| Jan 9, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | 100 |
| Jan 8, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | - |
| Jan 7, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.00% | 100 |
| Jan 6, 2026 | 4.92 | 5.00 | 4.92 | 5.00 | 5.00 | -1.96% | 1,673 |
| Jan 5, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Jan 2, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | 2 |
| Dec 30, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.00% | 100 |
| Dec 29, 2025 | 4.90 | 5.00 | 4.90 | 5.00 | 5.00 | -0.99% | 308 |
| Dec 23, 2025 | 4.90 | 5.05 | 4.82 | 5.05 | 5.05 | 1.00% | 3,572 |
| Dec 22, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.99% | - |
| Dec 19, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 100 |
| Dec 18, 2025 | 4.90 | 5.05 | 4.90 | 5.05 | 5.05 | - | 3,332 |
| Dec 17, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 100 |
| Dec 16, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | - | 170 |
| Dec 15, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 100 |
| Dec 12, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | 100 |
| Dec 11, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Dec 10, 2025 | 4.80 | 5.10 | 4.80 | 5.10 | 5.10 | 4.94% | 4,659 |
| Dec 9, 2025 | 4.90 | 4.90 | 4.86 | 4.86 | 4.86 | -3.76% | 991 |
| Dec 8, 2025 | 4.92 | 5.05 | 4.92 | 5.05 | 5.05 | - | 436 |
| Dec 5, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 100 |
| Dec 4, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | 100 |
| Dec 3, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | - |
| Dec 2, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 100 |
| Dec 1, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.00% | 100 |
| Nov 28, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% | - |
| Nov 27, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.00% | - |
| Nov 26, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% | - |
| Nov 25, 2025 | 4.94 | 5.10 | 4.94 | 5.10 | 5.10 | - | 550 |
| Nov 24, 2025 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 2.00% | 800 |
| Nov 21, 2025 | 4.82 | 5.00 | 4.82 | 5.00 | 5.00 | 1.63% | 734 |
| Nov 20, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -1.60% | - |
| Nov 19, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.99% | 100 |
| Nov 18, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 100 |
| Nov 17, 2025 | 4.90 | 5.05 | 4.90 | 5.05 | 5.05 | - | 4,347 |
| Nov 14, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 508 |
| Nov 13, 2025 | 4.84 | 5.05 | 4.80 | 5.05 | 5.05 | - | 8,482 |
| Nov 12, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 100 |
| Nov 11, 2025 | 4.80 | 5.05 | 4.70 | 5.05 | 5.05 | - | 10,280 |
| Nov 10, 2025 | 5.00 | 5.05 | 4.90 | 5.05 | 5.05 | 1.41% | 3,081 |
| Nov 7, 2025 | 4.82 | 4.98 | 4.80 | 4.98 | 4.98 | -1.39% | 3,261 |
| Nov 6, 2025 | 4.84 | 5.05 | 4.84 | 5.05 | 5.05 | - | 3,581 |
| Nov 5, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 100 |
| Nov 4, 2025 | 4.90 | 5.05 | 4.90 | 5.05 | 5.05 | -0.98% | 5,250 |
| Nov 3, 2025 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | - | 4 |
| Oct 31, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Oct 30, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Oct 29, 2025 | 5.15 | 5.15 | 4.90 | 5.10 | 5.10 | - | 1,908 |
| Oct 28, 2025 | 4.92 | 5.10 | 4.90 | 5.10 | 5.10 | - | 318 |
| Oct 27, 2025 | 4.92 | 5.15 | 4.92 | 5.10 | 5.10 | 0.99% | 1,581 |
| Oct 24, 2025 | 4.90 | 5.10 | 4.90 | 5.05 | 5.05 | - | 215 |
| Oct 23, 2025 | 4.90 | 5.05 | 4.90 | 5.05 | 5.05 | - | 207 |
| Oct 22, 2025 | 4.80 | 5.10 | 4.80 | 5.05 | 5.05 | 1.41% | 5,414 |
| Oct 21, 2025 | 4.86 | 4.98 | 4.86 | 4.98 | 4.98 | -2.35% | 2,608 |
| Oct 20, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.00% | - |
| Oct 17, 2025 | 4.98 | 5.00 | 4.98 | 5.00 | 5.00 | -1.96% | 2,420 |
| Oct 16, 2025 | 4.80 | 5.10 | 4.80 | 5.10 | 5.10 | 2.41% | 6,328 |
| Oct 15, 2025 | 4.82 | 4.98 | 4.82 | 4.98 | 4.98 | -1.39% | 7,300 |
| Oct 14, 2025 | 4.90 | 5.05 | 4.90 | 5.05 | 5.05 | - | 2,700 |
| Oct 13, 2025 | 4.94 | 5.05 | 4.94 | 5.05 | 5.05 | 1.00% | 1,281 |
| Oct 10, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -2.91% | 350 |