Data#3 Limited (FRA:20Y)
Germany
· Delayed Price · Currency is EUR 5.10
-0.05 (-0.97%)
Last updated: Dec 5, 2025, 8:06 AM CET
Data#3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.98% | - |
| Dec 3, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Dec 2, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | - |
| Dec 1, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.00% | - |
| 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 | 0.99% | - |
| Nov 26, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.00% | - |
| Nov 25, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2.88% | - |
| Nov 24, 2025 | 4.90 | 4.90 | 4.86 | 4.86 | 4.86 | 1.25% | 23 |
| Nov 21, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -3.61% | - |
| Nov 20, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 3.32% | - |
| Nov 19, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.84% | - |
| Nov 18, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -2.85% | - |
| Nov 17, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 1.23% | - |
| Nov 14, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -1.22% | - |
| Nov 13, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -1.60% | - |
| Nov 12, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.81% | - |
| Nov 11, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.80% | - |
| Nov 10, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2.04% | - |
| Nov 7, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -1.21% | - |
| Nov 6, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 1.22% | - |
| Nov 5, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -1.61% | - |
| Nov 4, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.40% | - |
| Nov 3, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 2.06% | - |
| Oct 31, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -1.22% | - |
| Oct 30, 2025 | 4.96 | 4.96 | 4.92 | 4.92 | 4.92 | -7.17% | - |
| Oct 29, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 3.92% | - |
| Oct 28, 2025 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 2.00% | 95 |
| Oct 27, 2025 | 4.98 | 5.00 | 4.98 | 5.00 | 5.00 | 1.63% | - |
| Oct 24, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 1.23% | - |
| Oct 23, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.83% | - |
| Oct 22, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.42% | - |
| Oct 21, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.42% | - |
| Oct 20, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 1.70% | - |
| Oct 17, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -2.08% | - |
| Oct 16, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.41% | - |
| Oct 15, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.41% | - |
| Oct 14, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -2.42% | - |
| Oct 13, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -1.78% | - |
| Oct 10, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -2.88% | - |
| Oct 9, 2025 | 5.00 | 5.20 | 5.00 | 5.20 | 5.20 | 4.42% | 10 |
| Oct 8, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -1.39% | - |
| Oct 7, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Oct 6, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | - |
| Oct 3, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.00% | - |
| Oct 2, 2025 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | -1.96% | - |
| Oct 1, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | - |
| Sep 30, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Sep 29, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | - |
| Sep 26, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Sep 25, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | - |
| Sep 24, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.98% | - |
| Sep 23, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | - |
| Sep 22, 2025 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | 0.98% | 30 |
| Sep 19, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -3.77% | - |
| Sep 18, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1.92% | - |
| Sep 17, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.95% | - |
| Sep 16, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Sep 15, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -2.78% | - |
| Sep 12, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.32 | 2.86% | - |
| Sep 11, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.17 | -0.94% | - |
| Sep 10, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.22 | 2.91% | - |
| Sep 9, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.07 | - | - |
| Sep 8, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.07 | 0.98% | - |
| Sep 5, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.02 | 2.00% | - |
| Sep 4, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.92 | - | - |
| Sep 3, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.92 | - | - |
| Sep 2, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.92 | 0.81% | - |
| Sep 1, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.88 | -1.78% | - |
| Aug 29, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 4.97 | 1.81% | - |
| Aug 28, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.88 | - | - |
| Aug 27, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.88 | 5.53% | - |
| Aug 26, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.63 | 4.91% | - |
| Aug 25, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.41 | 3.70% | - |
| Aug 22, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.25 | -0.92% | - |
| Aug 21, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.29 | 1.87% | - |
| Aug 20, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.21 | 0.47% | - |
| Aug 19, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.19 | 1.91% | - |
| Aug 18, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.11 | -0.48% | - |
| Aug 15, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.13 | -0.47% | - |
| Aug 14, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.15 | -2.31% | - |
| Aug 13, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.25 | 5.37% | - |
| Aug 12, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.04 | -0.97% | - |
| Aug 11, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.07 | 1.47% | - |
| Aug 8, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.02 | 0.49% | - |
| Aug 7, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.00 | 1.00% | - |
| Aug 6, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 3.96 | -0.99% | - |
| Aug 5, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.00 | 1.00% | - |
| Aug 4, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 3.96 | -1.47% | - |
| Aug 1, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.02 | -1.92% | - |
| Jul 31, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.09 | 0.97% | - |
| Jul 30, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.06 | -0.96% | - |
| Jul 29, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.09 | -0.48% | - |
| Jul 28, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.11 | 0.48% | - |
| Jul 25, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.09 | -1.42% | - |
| Jul 24, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.15 | 0.96% | - |
| Jul 23, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.11 | 0.48% | - |
| Jul 22, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.09 | -1.42% | - |
| Jul 21, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.15 | -3.21% | - |
| Jul 18, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.29 | 1.87% | - |