DATAGROUP SE (FRA:D6H)
Germany
· Delayed Price · Currency is EUR 67.30
+0.50 (0.75%)
At close: Dec 4, 2025
DATAGROUP SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | 0.75% | - |
| Dec 3, 2025 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | -0.74% | - |
| Dec 2, 2025 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | 1.51% | - |
| Dec 1, 2025 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | 1.22% | - |
| Nov 28, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -0.30% | - |
| Nov 27, 2025 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | 1.70% | - |
| Nov 26, 2025 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | -0.62% | - |
| Nov 25, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -1.07% | - |
| Nov 24, 2025 | 64.70 | 65.70 | 64.70 | 65.70 | 65.70 | 1.70% | 5 |
| Nov 21, 2025 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | -1.37% | - |
| Nov 20, 2025 | 64.50 | 65.50 | 64.50 | 65.50 | 65.50 | 2.83% | 10 |
| Nov 19, 2025 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | -0.47% | - |
| Nov 18, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -0.47% | - |
| Nov 17, 2025 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | 0.78% | - |
| Nov 14, 2025 | 64.40 | 64.40 | 63.80 | 63.80 | 63.80 | -4.35% | 20 |
| Nov 13, 2025 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | 0.15% | - |
| Nov 12, 2025 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | -0.75% | - |
| Nov 11, 2025 | 63.80 | 67.10 | 63.80 | 67.10 | 67.10 | 6.17% | 50 |
| Nov 10, 2025 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | - | - |
| Nov 7, 2025 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | -2.32% | - |
| Nov 6, 2025 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | 2.70% | - |
| Nov 5, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -0.94% | - |
| Nov 4, 2025 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | - | - |
| Nov 3, 2025 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | -1.70% | - |
| Oct 31, 2025 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | -0.15% | - |
| Oct 30, 2025 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | -0.46% | - |
| Oct 29, 2025 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | -2.11% | - |
| Oct 28, 2025 | 63.80 | 66.50 | 63.80 | 66.50 | 66.50 | 5.22% | - |
| Oct 27, 2025 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | - | - |
| Oct 24, 2025 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | -0.47% | - |
| Oct 23, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 0.63% | - |
| Oct 22, 2025 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | 0.16% | - |
| Oct 21, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 0.96% | - |
| Oct 20, 2025 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | 0.81% | - |
| Oct 17, 2025 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | -0.32% | - |
| Oct 16, 2025 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | -2.20% | - |
| Oct 15, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 0.79% | - |
| Oct 14, 2025 | 63.30 | 63.50 | 63.00 | 63.00 | 63.00 | 0.16% | 500 |
| Oct 13, 2025 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | -0.32% | - |
| Oct 10, 2025 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | -0.63% | - |
| Oct 9, 2025 | 62.70 | 63.50 | 62.70 | 63.50 | 63.50 | 1.11% | 50 |
| Oct 8, 2025 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | -0.63% | - |
| Oct 7, 2025 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | 0.32% | - |
| Oct 6, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -0.79% | - |
| Oct 3, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 0.95% | - |
| Oct 2, 2025 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | -0.32% | - |
| Oct 1, 2025 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | 0.32% | - |
| Sep 30, 2025 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | -0.79% | - |
| Sep 29, 2025 | 63.10 | 63.40 | 63.10 | 63.40 | 63.40 | 0.79% | 50 |
| Sep 26, 2025 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | 0.80% | - |
| Sep 25, 2025 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | -0.48% | - |
| Sep 24, 2025 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | 1.13% | - |
| Sep 23, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.81% | - |
| Sep 22, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 1.15% | - |
| Sep 19, 2025 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | -0.16% | - |
| Sep 18, 2025 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | 1.16% | - |
| Sep 17, 2025 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | 0.17% | - |
| Sep 16, 2025 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | -0.33% | - |
| Sep 15, 2025 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | 0.33% | - |
| Sep 12, 2025 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | -0.83% | - |
| Sep 11, 2025 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | 0.17% | - |
| Sep 10, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -0.33% | - |
| Sep 9, 2025 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | 0.83% | - |
| Sep 8, 2025 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | -0.33% | - |
| Sep 5, 2025 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | 0.17% | - |
| Sep 4, 2025 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | - | - |
| Sep 3, 2025 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | -2.11% | - |
| Sep 2, 2025 | 60.50 | 61.60 | 60.50 | 61.60 | 61.60 | 1.99% | 41 |
| Sep 1, 2025 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | 0.50% | - |
| Aug 29, 2025 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | 0.67% | - |
| Aug 28, 2025 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | 2.75% | - |
| Aug 27, 2025 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | -1.02% | - |
| Aug 26, 2025 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | 0.17% | - |
| Aug 25, 2025 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | 0.86% | - |
| Aug 22, 2025 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | -1.19% | - |
| Aug 21, 2025 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | 0.86% | - |
| Aug 20, 2025 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | -0.51% | - |
| Aug 19, 2025 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | 0.69% | - |
| Aug 18, 2025 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | -0.85% | - |
| Aug 15, 2025 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | -0.51% | - |
| Aug 14, 2025 | 58.30 | 59.00 | 58.30 | 59.00 | 59.00 | 0.68% | 50 |
| Aug 13, 2025 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | 0.34% | - |
| Aug 12, 2025 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | -2.34% | - |
| Aug 11, 2025 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | 0.17% | - |
| Aug 8, 2025 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | 0.17% | - |
| Aug 7, 2025 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | -1.16% | - |
| Aug 6, 2025 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | 1.17% | - |
| Aug 5, 2025 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | -1.49% | - |
| Aug 4, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -0.82% | - |
| Aug 1, 2025 | 61.10 | 61.10 | 61.00 | 61.00 | 61.00 | -0.16% | 30 |
| Jul 31, 2025 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | 0.83% | - |
| Jul 30, 2025 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | 0.83% | - |
| Jul 29, 2025 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | 0.67% | 50 |
| Jul 28, 2025 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | -1.32% | - |
| Jul 25, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -0.17% | - |
| Jul 24, 2025 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | -0.33% | - |
| Jul 23, 2025 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | -0.16% | - |
| Jul 22, 2025 | 60.80 | 60.90 | 60.80 | 60.90 | 60.90 | -0.49% | 1 |
| Jul 21, 2025 | 60.50 | 61.20 | 60.50 | 61.20 | 61.20 | 0.82% | 150 |
| Jul 18, 2025 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | 0.17% | - |