DATRON AG (ETR:DAR)
Germany
· Delayed Price · Currency is EUR 7.40
+0.05 (0.68%)
At close: Mar 6, 2026
DATRON AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.68% | 95 |
| Mar 5, 2026 | 7.40 | 7.40 | 7.35 | 7.35 | 7.35 | - | 900 |
| Mar 4, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Mar 3, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -2.00% | - |
| Mar 2, 2026 | 7.50 | 7.50 | 7.40 | 7.50 | 7.50 | - | 16,312 |
| Feb 27, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.67% | 25,601 |
| Feb 26, 2026 | 7.50 | 7.50 | 7.45 | 7.45 | 7.45 | - | 363 |
| Feb 25, 2026 | 7.50 | 7.50 | 7.45 | 7.45 | 7.45 | -1.32% | 3,500 |
| Feb 24, 2026 | 7.50 | 7.55 | 7.50 | 7.55 | 7.55 | - | 10,900 |
| Feb 23, 2026 | 7.55 | 7.55 | 7.40 | 7.55 | 7.55 | 2.03% | 1,584 |
| Feb 20, 2026 | 7.45 | 7.45 | 7.40 | 7.40 | 7.40 | -0.67% | 220 |
| Feb 19, 2026 | 7.55 | 7.55 | 7.45 | 7.45 | 7.45 | 0.68% | 2,448 |
| Feb 18, 2026 | 7.50 | 7.50 | 7.40 | 7.40 | 7.40 | -3.27% | 902 |
| Feb 17, 2026 | 7.60 | 7.70 | 7.60 | 7.65 | 7.65 | - | 642 |
| Feb 16, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.92% | 100 |
| Feb 13, 2026 | 7.70 | 7.80 | 7.70 | 7.80 | 7.80 | 1.96% | 400 |
| Feb 12, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 2.68% | - |
| Feb 11, 2026 | 7.40 | 7.45 | 7.40 | 7.45 | 7.45 | 1.36% | 2,000 |
| Feb 10, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.68% | - |
| Feb 9, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 1.37% | 300 |
| Feb 6, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Feb 5, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Feb 4, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Feb 3, 2026 | 7.25 | 7.30 | 7.25 | 7.30 | 7.30 | -1.35% | 280 |
| Feb 2, 2026 | 7.30 | 7.40 | 7.30 | 7.40 | 7.40 | - | 1,000 |
| Jan 30, 2026 | 7.55 | 7.55 | 7.40 | 7.40 | 7.40 | -2.63% | 672 |
| Jan 29, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 2.70% | 500 |
| Jan 28, 2026 | 7.50 | 7.50 | 7.40 | 7.40 | 7.40 | 0.68% | 2 |
| Jan 27, 2026 | 7.25 | 7.40 | 7.25 | 7.35 | 7.35 | 0.68% | 151 |
| Jan 26, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.69% | - |
| Jan 23, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Jan 22, 2026 | 7.35 | 7.35 | 7.25 | 7.25 | 7.25 | - | 605 |
| Jan 21, 2026 | 7.35 | 7.35 | 7.25 | 7.25 | 7.25 | - | 280 |
| Jan 20, 2026 | 7.30 | 7.30 | 7.25 | 7.25 | 7.25 | 0.69% | 676 |
| Jan 19, 2026 | 7.25 | 7.25 | 7.20 | 7.20 | 7.20 | -2.70% | 2,600 |
| Jan 16, 2026 | 7.25 | 7.40 | 7.25 | 7.40 | 7.40 | 0.68% | 336 |
| Jan 15, 2026 | 7.25 | 7.35 | 7.25 | 7.35 | 7.35 | 2.80% | 690 |
| Jan 14, 2026 | 7.10 | 7.20 | 7.05 | 7.15 | 7.15 | 2.88% | 805 |
| Jan 13, 2026 | 7.10 | 7.10 | 6.95 | 6.95 | 6.95 | -4.14% | 991 |
| Jan 12, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Jan 9, 2026 | 7.20 | 7.30 | 7.20 | 7.25 | 7.25 | 2.84% | 156 |
| Jan 8, 2026 | 7.20 | 7.20 | 7.05 | 7.05 | 7.05 | - | 1 |
| Jan 7, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.70% | 304 |
| Jan 6, 2026 | 7.00 | 7.10 | 7.00 | 7.10 | 7.10 | -1.39% | 1,814 |
| Jan 5, 2026 | 7.05 | 7.20 | 7.05 | 7.20 | 7.20 | 3.60% | 148 |
| Jan 2, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.71% | - |
| Dec 30, 2025 | 7.05 | 7.05 | 7.00 | 7.00 | 7.00 | -2.78% | 426 |
| Dec 29, 2025 | 7.20 | 7.20 | 7.05 | 7.20 | 7.20 | - | 135 |
| Dec 23, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.70% | - |
| Dec 22, 2025 | 7.30 | 7.30 | 6.90 | 7.15 | 7.15 | - | 1,758 |
| Dec 19, 2025 | 7.00 | 7.15 | 7.00 | 7.15 | 7.15 | - | 85 |
| Dec 18, 2025 | 7.20 | 7.20 | 7.15 | 7.15 | 7.15 | 1.42% | 524 |
| Dec 17, 2025 | 7.15 | 7.15 | 7.05 | 7.05 | 7.05 | -3.42% | 1,153 |
| Dec 16, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Dec 15, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Dec 12, 2025 | 7.20 | 7.30 | 7.20 | 7.30 | 7.30 | - | 126 |
| Dec 11, 2025 | 7.20 | 7.30 | 7.20 | 7.30 | 7.30 | -0.68% | 658 |
| Dec 10, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Dec 9, 2025 | 7.50 | 7.50 | 7.35 | 7.35 | 7.35 | -2.65% | 658 |
| Dec 8, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.66% | - |
| Dec 5, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 45 |
| Dec 4, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Dec 3, 2025 | 7.70 | 7.70 | 7.60 | 7.60 | 7.60 | -1.30% | 114 |
| Dec 2, 2025 | 7.80 | 7.80 | 7.70 | 7.70 | 7.70 | - | 1,000 |
| Dec 1, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.99% | - |
| Nov 28, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Nov 27, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Nov 26, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | 25 |
| Nov 25, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Nov 24, 2025 | 7.45 | 7.55 | 7.45 | 7.55 | 7.55 | -0.66% | 1 |
| Nov 21, 2025 | 7.45 | 7.60 | 7.45 | 7.60 | 7.60 | 2.70% | 1,032 |
| Nov 20, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Nov 19, 2025 | 7.45 | 7.45 | 7.40 | 7.40 | 7.40 | 1.37% | 8 |
| Nov 18, 2025 | 7.45 | 7.45 | 7.25 | 7.30 | 7.30 | -1.35% | 436 |
| Nov 17, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Nov 14, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Nov 13, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 1.37% | 512 |
| Nov 12, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Nov 11, 2025 | 7.20 | 7.30 | 6.90 | 7.30 | 7.30 | -0.68% | 4,244 |
| Nov 10, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Nov 7, 2025 | 7.50 | 7.50 | 7.35 | 7.35 | 7.35 | - | 1 |
| Nov 6, 2025 | 7.50 | 7.50 | 7.35 | 7.35 | 7.35 | 0.68% | 2,600 |
| Nov 5, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.69% | - |
| Nov 4, 2025 | 7.55 | 7.55 | 7.25 | 7.25 | 7.25 | -2.03% | 118 |
| Nov 3, 2025 | 7.50 | 7.50 | 7.40 | 7.40 | 7.40 | -3.27% | 642 |
| Oct 31, 2025 | 7.65 | 7.75 | 7.65 | 7.65 | 7.65 | -1.29% | 1,972 |
| Oct 30, 2025 | 7.65 | 7.75 | 7.55 | 7.75 | 7.75 | -0.64% | 1,792 |
| Oct 29, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Oct 28, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Oct 27, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Oct 24, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Oct 23, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Oct 22, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.65% | - |
| Oct 21, 2025 | 7.85 | 7.85 | 7.75 | 7.75 | 7.75 | -0.64% | 300 |
| Oct 20, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Oct 17, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.64% | - |
| Oct 16, 2025 | 7.85 | 7.85 | 7.70 | 7.85 | 7.85 | -1.26% | 1,996 |
| Oct 15, 2025 | 7.85 | 8.00 | 7.85 | 7.95 | 7.95 | - | 58 |
| Oct 14, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Oct 13, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |