DigitalBridge Group, Inc. (FRA:6CL)
Germany
· Delayed Price · Currency is EUR 8.25
-0.10 (-1.20%)
At close: Dec 5, 2025
DigitalBridge Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 3.09% | - |
| Dec 3, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.61% | - |
| Dec 2, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.61% | - |
| Dec 1, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.61% | - |
| Nov 28, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.62% | - |
| Nov 27, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Nov 26, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -2.41% | - |
| Nov 25, 2025 | 8.10 | 8.30 | 8.10 | 8.30 | 8.30 | 4.40% | 67 |
| Nov 24, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.63% | - |
| Nov 21, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -2.47% | - |
| Nov 20, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.62% | - |
| Nov 19, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.62% | - |
| Nov 18, 2025 | 7.90 | 8.10 | 7.90 | 8.10 | 8.10 | -1.82% | 10 |
| Nov 17, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.60% | - |
| Nov 14, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -6.21% | - |
| Nov 13, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -3.28% | - |
| Nov 12, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.55% | - |
| Nov 11, 2025 | 9.35 | 9.35 | 9.10 | 9.10 | 9.10 | -2.67% | 82 |
| Nov 10, 2025 | 9.15 | 9.35 | 9.15 | 9.35 | 9.35 | -0.53% | 336 |
| Nov 7, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -6.00% | - |
| Nov 6, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -1.96% | - |
| Nov 5, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -3.77% | - |
| Nov 4, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 4.95% | - |
| Nov 3, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -6.48% | - |
| Oct 31, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.92% | - |
| Oct 30, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.93% | - |
| Oct 29, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Oct 28, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.92% | - |
| Oct 27, 2025 | 10.70 | 10.90 | 10.70 | 10.90 | 10.90 | 1.87% | 612 |
| Oct 24, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 2.88% | - |
| Oct 23, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -2.80% | - |
| Oct 22, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Oct 21, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 1.90% | - |
| Oct 20, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.94% | - |
| Oct 17, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -14.17% | - |
| Oct 16, 2025 | 11.80 | 12.00 | 11.80 | 12.00 | 12.00 | -4.76% | 100 |
| Oct 15, 2025 | 12.20 | 12.60 | 12.20 | 12.60 | 12.60 | 23.53% | 150 |
| Oct 14, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 6.25% | - |
| Oct 13, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -3.03% | - |
| Oct 10, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.98% | - |
| Oct 9, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.00% | - |
| Oct 8, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | - |
| Oct 7, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Oct 6, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.51% | - |
| Oct 3, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.50% | - |
| Oct 2, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.52% | - |
| Oct 1, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -1.01% | - |
| Sep 30, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | - |
| Sep 29, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.94 | - | - |
| Sep 26, 2025 | 10.00 | 10.00 | 9.95 | 9.95 | 9.94 | -6.13% | 487 |
| Sep 25, 2025 | 10.40 | 10.60 | 10.40 | 10.60 | 10.59 | 2.91% | 85 |
| Sep 24, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.29 | -0.96% | - |
| Sep 23, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.39 | 1.96% | - |
| Sep 22, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.19 | - | 25 |
| Sep 19, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.19 | 2.51% | - |
| Sep 18, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.94 | 1.02% | - |
| Sep 17, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.84 | -2.48% | - |
| Sep 16, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.09 | -0.98% | - |
| Sep 15, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.19 | -1.92% | - |
| Sep 12, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.39 | 10.05% | - |
| Sep 11, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.44 | -0.53% | - |
| Sep 10, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.49 | -1.04% | - |
| Sep 9, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.59 | 1.59% | - |
| Sep 8, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.44 | -1.56% | - |
| Sep 5, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.59 | 0.52% | - |
| Sep 4, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.54 | - | - |
| Sep 3, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.54 | -1.04% | - |
| Sep 2, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.64 | 0.52% | - |
| Sep 1, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.59 | -0.52% | - |
| Aug 29, 2025 | 9.55 | 9.65 | 9.55 | 9.65 | 9.64 | -0.52% | 185 |
| Aug 28, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.69 | 1.04% | - |
| Aug 27, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.59 | -2.04% | - |
| Aug 26, 2025 | 9.60 | 9.80 | 9.60 | 9.80 | 9.79 | 1.55% | 644 |
| Aug 25, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.64 | 3.21% | - |
| Aug 22, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.34 | -2.60% | - |
| Aug 21, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.59 | 0.52% | - |
| Aug 20, 2025 | 9.40 | 9.55 | 9.40 | 9.55 | 9.54 | 1.60% | 30 |
| Aug 19, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.39 | -0.53% | - |
| Aug 18, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.44 | -0.53% | - |
| Aug 15, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.49 | -2.06% | - |
| Aug 14, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.69 | 4.86% | - |
| Aug 13, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.24 | -1.60% | - |
| Aug 12, 2025 | 9.05 | 9.40 | 9.05 | 9.40 | 9.39 | 3.87% | 20 |
| Aug 11, 2025 | 8.90 | 9.05 | 8.90 | 9.05 | 9.04 | 4.02% | 10 |
| Aug 8, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.69 | -1.14% | - |
| Aug 7, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.79 | -1.68% | - |
| Aug 6, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.94 | -1.10% | - |
| Aug 5, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.04 | 1.69% | - |
| Aug 4, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.89 | -3.78% | - |
| Aug 1, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.24 | -3.14% | - |
| Jul 31, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.54 | 1.60% | - |
| Jul 30, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.39 | - | - |
| Jul 29, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.39 | - | - |
| Jul 28, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.39 | -0.53% | - |
| Jul 25, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.44 | 1.07% | - |
| Jul 24, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.34 | 0.54% | - |
| Jul 23, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.29 | 2.20% | - |
| Jul 22, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.09 | -2.67% | - |
| Jul 21, 2025 | 9.15 | 9.35 | 9.15 | 9.35 | 9.34 | 0.54% | 93 |
| Jul 18, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.29 | - | - |