Skip to main content
dotdigital Group Plc (FRA:3DO)
Germany flag Germany · Delayed Price · Currency is EUR
0.720
0.00 (0.00%)
Last updated: Dec 4, 2025, 8:00 AM CET

dotdigital Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.720.720.720.720.72-0.69%-
Dec 4, 20250.720.720.720.720.72--
Dec 3, 20250.740.740.720.720.72-2.04%-
Dec 2, 20250.740.740.740.740.74-0.68%-
Dec 1, 20250.740.740.740.740.74-0.67%-
Nov 28, 20250.730.750.730.750.752.05%-
Nov 27, 20250.750.790.730.730.73-2.01%127
Nov 26, 20250.740.750.740.750.750.68%-
Nov 25, 20250.740.740.740.740.74--
Nov 24, 20250.750.750.740.740.74-0.67%-
Nov 21, 20250.760.760.750.750.75-1.32%-
Nov 20, 20250.740.760.740.760.762.72%-
Nov 19, 20250.730.740.730.740.740.68%-
Nov 18, 20250.750.750.730.730.73-2.01%-
Nov 17, 20250.750.750.750.750.75-0.67%-
Nov 14, 20250.750.750.750.750.750.67%-
Nov 13, 20250.760.760.750.750.75-1.97%-
Nov 12, 20250.770.770.760.760.76-0.65%-
Nov 11, 20250.790.790.770.770.77-3.16%-
Nov 10, 20250.830.830.790.790.79--
Nov 7, 20250.800.800.790.790.79-1.25%-
Nov 6, 20250.820.820.800.800.802.56%-
Nov 5, 20250.780.780.780.780.783.31%-
Nov 4, 20250.760.760.760.760.76-0.66%-
Nov 3, 20250.760.760.760.760.760.66%-
Oct 31, 20250.730.760.730.760.764.14%-
Oct 30, 20250.750.750.730.730.73-2.68%-
Oct 29, 20250.760.760.750.750.75-1.32%-
Oct 28, 20250.740.760.740.760.762.03%-
Oct 27, 20250.750.750.740.740.74-0.67%-
Oct 24, 20250.750.750.750.750.75--
Oct 23, 20250.750.750.750.750.75-0.67%-
Oct 22, 20250.740.750.740.750.751.35%-
Oct 21, 20250.720.740.720.740.742.78%-
Oct 20, 20250.720.720.720.720.72--
Oct 17, 20250.720.720.720.720.72--
Oct 16, 20250.730.730.720.720.72-1.37%-
Oct 15, 20250.740.740.730.730.73-0.68%-
Oct 14, 20250.730.740.730.740.740.68%-
Oct 13, 20250.740.740.730.730.73-0.68%-
Oct 10, 20250.760.760.740.740.74-3.29%-
Oct 9, 20250.780.780.760.760.76-2.56%-
Oct 8, 20250.760.780.760.780.783.31%-
Oct 7, 20250.740.760.740.760.762.03%-
Oct 6, 20250.770.770.740.740.74-3.27%-
Oct 3, 20250.760.770.760.770.770.66%-
Oct 2, 20250.770.770.760.760.76-1.30%-
Oct 1, 20250.750.770.750.770.772.67%-
Sep 30, 20250.750.750.750.750.750.67%-
Sep 29, 20250.750.750.750.750.75--
Sep 26, 20250.760.760.750.750.75-1.32%-
Sep 25, 20250.750.760.750.760.76--
Sep 24, 20250.760.760.760.760.76--
Sep 23, 20250.760.810.760.760.76-0.66%31
Sep 22, 20250.800.800.760.760.76-3.80%-
Sep 19, 20250.820.820.790.790.79-3.66%-
Sep 18, 20250.830.830.820.820.825.81%-
Sep 17, 20250.780.780.780.780.78--
Sep 16, 20250.730.780.730.780.786.90%-
Sep 15, 20250.730.730.730.730.73-0.68%-
Sep 12, 20250.740.740.730.730.73-0.68%-
Sep 11, 20250.760.760.740.740.741.38%-
Sep 10, 20250.730.730.730.730.73--
Sep 9, 20250.760.760.730.730.73-3.33%-
Sep 8, 20250.750.790.750.750.750.67%946
Sep 5, 20250.750.750.750.750.75--
Sep 4, 20250.760.760.750.750.75-1.32%-
Sep 3, 20250.730.760.730.760.763.42%-
Sep 2, 20250.770.770.730.730.73-5.19%-
Sep 1, 20250.780.780.770.770.77-0.65%-
Aug 29, 20250.780.780.780.780.78-0.64%-
Aug 28, 20250.770.780.770.780.781.30%-
Aug 27, 20250.790.790.770.770.77-1.91%-
Aug 26, 20250.790.790.790.790.79-0.63%-
Aug 25, 20250.790.790.790.790.79--
Aug 22, 20250.810.810.790.790.79-1.86%-
Aug 21, 20250.780.810.780.810.813.21%-
Aug 20, 20250.800.800.780.780.78-1.89%-
Aug 19, 20250.780.820.780.800.801.92%307
Aug 18, 20250.780.780.780.780.780.65%-
Aug 15, 20250.780.780.780.780.78--
Aug 14, 20250.780.780.780.780.78-0.64%-
Aug 13, 20250.780.780.780.780.78--
Aug 12, 20250.790.790.780.780.78-1.27%-
Aug 11, 20250.790.830.790.790.79-1,198
Aug 8, 20250.800.800.790.790.79-1.25%-
Aug 7, 20250.790.800.790.800.801.91%-
Aug 6, 20250.790.790.790.790.79--
Aug 5, 20250.800.800.790.790.79-1.26%-
Aug 4, 20250.810.810.800.800.80-2.45%-
Aug 1, 20250.820.820.820.820.82-0.61%-
Jul 31, 20250.820.820.820.820.820.61%-
Jul 30, 20250.820.820.820.820.82--
Jul 29, 20250.830.830.820.820.82-1.21%-
Jul 28, 20250.810.880.810.830.832.48%166
Jul 25, 20250.760.810.760.810.816.62%-
Jul 24, 20250.840.840.760.760.76-9.58%-
Jul 23, 20250.870.870.840.840.84-4.02%-
Jul 22, 20250.870.870.850.870.87--
Jul 21, 20250.870.930.870.870.872.96%270