Deutsche Grundstücksauktionen AG (ETR:DGR)
Germany
· Delayed Price · Currency is EUR 6.15
+0.05 (0.82%)
At close: Mar 6, 2026
ETR:DGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6.00 | 6.15 | 6.00 | 6.15 | 6.15 | 0.82% | 16 |
| Mar 5, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.81% | - |
| Mar 4, 2026 | 6.10 | 6.15 | 6.05 | 6.15 | 6.15 | -0.81% | 1,026 |
| Mar 3, 2026 | 6.15 | 6.25 | 6.15 | 6.20 | 6.20 | -1.59% | 959 |
| Mar 2, 2026 | 5.95 | 6.40 | 5.95 | 6.30 | 6.30 | -2.33% | 1,849 |
| Feb 27, 2026 | 6.35 | 6.50 | 6.35 | 6.45 | 6.45 | 4.88% | 1,165 |
| Feb 26, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.82% | - |
| Feb 25, 2026 | 6.10 | 6.10 | 6.00 | 6.10 | 6.10 | -2.40% | 909 |
| Feb 24, 2026 | 5.90 | 7.10 | 5.90 | 6.25 | 6.25 | 6.84% | 5,307 |
| Feb 23, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -1.68% | 20 |
| Feb 20, 2026 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | 1.71% | 900 |
| Feb 19, 2026 | 6.00 | 6.00 | 5.85 | 5.85 | 5.85 | 0.86% | 65 |
| Feb 18, 2026 | 5.65 | 5.80 | 5.60 | 5.80 | 5.80 | - | 2,800 |
| Feb 17, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 800 |
| Feb 16, 2026 | 5.95 | 5.95 | 5.80 | 5.80 | 5.80 | -4.92% | 2,790 |
| Feb 13, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Feb 12, 2026 | 5.80 | 6.20 | 5.80 | 6.10 | 6.10 | 0.83% | 959 |
| Feb 11, 2026 | 5.90 | 6.20 | 5.90 | 6.05 | 6.05 | - | 104 |
| Feb 10, 2026 | 6.00 | 6.05 | 5.95 | 6.05 | 6.05 | -1.63% | 2,820 |
| Feb 9, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.82% | - |
| Feb 6, 2026 | 5.95 | 6.15 | 5.95 | 6.10 | 6.10 | -3.17% | 324 |
| Feb 5, 2026 | 5.95 | 6.35 | 5.95 | 6.30 | 6.30 | 2.44% | 262 |
| Feb 4, 2026 | 6.00 | 6.15 | 6.00 | 6.15 | 6.15 | - | 49 |
| Feb 3, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.81% | - |
| Feb 2, 2026 | 6.30 | 6.30 | 6.20 | 6.20 | 6.20 | 0.81% | 100 |
| Jan 30, 2026 | 5.90 | 6.15 | 5.90 | 6.15 | 6.15 | 0.82% | 1,007 |
| Jan 29, 2026 | 6.25 | 6.25 | 6.10 | 6.10 | 6.10 | -1.61% | 1,050 |
| Jan 28, 2026 | 6.10 | 6.20 | 6.10 | 6.20 | 6.20 | - | 193 |
| Jan 27, 2026 | 6.15 | 6.20 | 6.10 | 6.20 | 6.20 | -0.80% | 1,250 |
| Jan 26, 2026 | 6.10 | 6.25 | 6.10 | 6.25 | 6.25 | 0.81% | 130 |
| Jan 23, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 2,965 |
| Jan 22, 2026 | 6.10 | 6.20 | 6.10 | 6.20 | 6.20 | 2.48% | 500 |
| Jan 21, 2026 | 5.90 | 6.10 | 5.90 | 6.05 | 6.05 | - | 220 |
| Jan 20, 2026 | 6.20 | 6.20 | 6.05 | 6.05 | 6.05 | - | 59 |
| Jan 19, 2026 | 6.00 | 6.20 | 5.90 | 6.05 | 6.05 | -5.47% | 730 |
| Jan 15, 2026 | 5.95 | 6.40 | 5.95 | 6.40 | 6.40 | 7.56% | 695 |
| Jan 14, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -1.65% | 8 |
| Jan 13, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -3.20% | - |
| Jan 12, 2026 | 6.45 | 6.45 | 6.25 | 6.25 | 6.25 | 3.31% | 2,802 |
| Jan 9, 2026 | 5.95 | 6.05 | 5.95 | 6.05 | 6.05 | 3.42% | 31 |
| Jan 8, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -2.50% | 200 |
| Jan 7, 2026 | 6.00 | 6.00 | 5.95 | 6.00 | 6.00 | -3.23% | 900 |
| Jan 6, 2026 | 5.75 | 6.20 | 5.75 | 6.20 | 6.20 | 10.71% | 8,456 |
| Jan 5, 2026 | 5.70 | 5.70 | 5.40 | 5.60 | 5.60 | -1.75% | 2,990 |
| Jan 2, 2026 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | - | 50 |
| Dec 30, 2025 | 5.40 | 5.70 | 5.40 | 5.70 | 5.70 | 2.70% | 241 |
| Dec 29, 2025 | 5.65 | 5.65 | 5.00 | 5.55 | 5.55 | -0.89% | 1,621 |
| Dec 23, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -4.27% | 100 |
| Dec 22, 2025 | 5.35 | 5.95 | 5.00 | 5.85 | 5.85 | 9.35% | 10,837 |
| Dec 19, 2025 | 5.20 | 5.35 | 5.05 | 5.35 | 5.35 | - | 4,765 |
| Dec 18, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -1.83% | 1,795 |
| Dec 17, 2025 | 4.96 | 5.45 | 4.96 | 5.45 | 5.45 | 1.87% | 7,859 |
| Dec 16, 2025 | 5.45 | 5.60 | 5.35 | 5.35 | 5.35 | -6.96% | 1,890 |
| Dec 15, 2025 | 5.80 | 5.80 | 5.50 | 5.75 | 5.75 | -1.71% | 10,362 |
| Dec 12, 2025 | 5.90 | 5.90 | 5.85 | 5.85 | 5.85 | 0.86% | 8,850 |
| Dec 11, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | - |
| Dec 10, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -2.50% | - |
| Dec 9, 2025 | 5.75 | 6.00 | 5.75 | 6.00 | 6.00 | 1.69% | 5,301 |
| Dec 8, 2025 | 5.80 | 6.00 | 5.75 | 5.90 | 5.90 | 0.85% | 1,235 |
| Dec 5, 2025 | 5.70 | 5.85 | 5.70 | 5.85 | 5.85 | -0.85% | 80 |
| Dec 4, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.67% | 1,166 |
| Dec 3, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Dec 2, 2025 | 6.00 | 6.00 | 5.90 | 6.00 | 6.00 | -2.44% | 1,300 |
| Dec 1, 2025 | 6.10 | 6.15 | 6.10 | 6.15 | 6.15 | 0.82% | 75 |
| Nov 28, 2025 | 6.20 | 6.20 | 6.10 | 6.10 | 6.10 | -2.40% | 815 |
| Nov 27, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 1.63% | - |
| Nov 26, 2025 | 6.35 | 6.35 | 6.15 | 6.15 | 6.15 | -4.65% | 1,600 |
| Nov 25, 2025 | 6.55 | 6.55 | 6.45 | 6.45 | 6.45 | 0.78% | 8 |
| Nov 24, 2025 | 6.45 | 6.45 | 6.40 | 6.40 | 6.40 | 2.40% | 177 |
| Nov 21, 2025 | 6.20 | 6.25 | 6.20 | 6.25 | 6.25 | 1.63% | 707 |
| Nov 20, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Nov 19, 2025 | 6.10 | 6.20 | 6.10 | 6.15 | 6.15 | 1.65% | 1,200 |
| Nov 18, 2025 | 6.00 | 6.05 | 6.00 | 6.05 | 6.05 | 3.42% | 1,050 |
| Nov 17, 2025 | 5.80 | 5.85 | 5.75 | 5.85 | 5.85 | -1.68% | 572 |
| Nov 14, 2025 | 5.80 | 5.95 | 5.80 | 5.95 | 5.95 | - | 162 |
| Nov 13, 2025 | 6.00 | 6.10 | 5.80 | 5.95 | 5.95 | -3.25% | 992 |
| Nov 12, 2025 | 6.15 | 6.15 | 6.00 | 6.15 | 6.15 | -1.60% | 550 |
| Nov 11, 2025 | 6.35 | 6.35 | 6.25 | 6.25 | 6.25 | 0.81% | 160 |
| Nov 10, 2025 | 6.30 | 6.30 | 6.20 | 6.20 | 6.20 | 0.81% | 441 |
| Nov 7, 2025 | 6.10 | 6.15 | 6.00 | 6.15 | 6.15 | -0.81% | 130 |
| Nov 6, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 350 |
| Nov 5, 2025 | 6.30 | 6.30 | 6.15 | 6.20 | 6.20 | -0.80% | 1,220 |
| Nov 4, 2025 | 6.45 | 6.45 | 6.25 | 6.25 | 6.25 | 1.63% | 1,020 |
| Nov 3, 2025 | 6.50 | 6.50 | 6.15 | 6.15 | 6.15 | -6.82% | 1,865 |
| Oct 31, 2025 | 6.50 | 6.60 | 6.50 | 6.60 | 6.60 | - | 100 |
| Oct 30, 2025 | 6.60 | 6.75 | 6.60 | 6.60 | 6.60 | 0.76% | 200 |
| Oct 29, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Oct 28, 2025 | 6.70 | 6.75 | 6.55 | 6.55 | 6.55 | -2.96% | 5,502 |
| Oct 27, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -2.17% | 140 |
| Oct 24, 2025 | 6.70 | 6.90 | 6.70 | 6.90 | 6.90 | 0.73% | 5 |
| Oct 23, 2025 | 6.70 | 6.85 | 6.70 | 6.85 | 6.85 | 0.74% | 315 |
| Oct 22, 2025 | 6.90 | 6.90 | 6.80 | 6.80 | 6.80 | -2.86% | 1,125 |
| Oct 21, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.45% | - |
| Oct 20, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Oct 17, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Oct 16, 2025 | 6.80 | 6.90 | 6.80 | 6.90 | 6.90 | -0.72% | 100 |
| Oct 15, 2025 | 7.00 | 7.00 | 6.95 | 6.95 | 6.95 | 0.72% | 75 |
| Oct 14, 2025 | 7.00 | 7.15 | 6.85 | 6.90 | 6.90 | -1.43% | 2,134 |
| Oct 13, 2025 | 6.90 | 7.00 | 6.90 | 7.00 | 7.00 | 0.72% | 200 |
| Oct 10, 2025 | 7.00 | 7.00 | 6.95 | 6.95 | 6.95 | - | 603 |