DN Group AG (FRA:D77)
Germany
· Delayed Price · Currency is EUR 4.900
0.00 (0.00%)
At close: Dec 5, 2025
DN Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.92 | 4.92 | 4.90 | 4.90 | 4.90 | - | - |
| Dec 4, 2025 | 4.98 | 4.98 | 4.90 | 4.90 | 4.90 | - | - |
| Dec 3, 2025 | 4.92 | 4.92 | 4.90 | 4.90 | 4.90 | -2.97% | - |
| Dec 2, 2025 | 4.92 | 5.05 | 4.90 | 5.05 | 5.05 | 3.06% | 1,000 |
| Dec 1, 2025 | 4.88 | 4.90 | 4.88 | 4.90 | 4.90 | - | - |
| Nov 28, 2025 | 4.98 | 4.98 | 4.90 | 4.90 | 4.90 | - | - |
| Nov 27, 2025 | 4.88 | 4.90 | 4.88 | 4.90 | 4.90 | - | - |
| Nov 26, 2025 | 4.98 | 4.98 | 4.90 | 4.90 | 4.90 | - | - |
| Nov 25, 2025 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | -0.81% | - |
| Nov 24, 2025 | 4.88 | 4.94 | 4.84 | 4.94 | 4.94 | 2.49% | - |
| Nov 21, 2025 | 4.80 | 4.82 | 4.80 | 4.82 | 4.82 | - | - |
| Nov 20, 2025 | 4.88 | 5.00 | 4.82 | 4.82 | 4.82 | - | 20 |
| Nov 19, 2025 | 4.92 | 4.92 | 4.82 | 4.82 | 4.82 | - | - |
| Nov 18, 2025 | 4.92 | 4.92 | 4.82 | 4.82 | 4.82 | -0.41% | - |
| Nov 17, 2025 | 4.92 | 4.92 | 4.82 | 4.84 | 4.84 | -1.22% | 40 |
| Nov 14, 2025 | 4.92 | 4.92 | 4.86 | 4.90 | 4.90 | 1.24% | - |
| Nov 13, 2025 | 4.92 | 4.92 | 4.84 | 4.84 | 4.84 | -0.41% | - |
| Nov 12, 2025 | 4.92 | 4.92 | 4.86 | 4.86 | 4.86 | - | - |
| Nov 11, 2025 | 4.92 | 4.92 | 4.80 | 4.86 | 4.86 | 1.25% | - |
| Nov 10, 2025 | 4.86 | 4.86 | 4.80 | 4.80 | 4.80 | -0.41% | - |
| Nov 7, 2025 | 4.92 | 4.92 | 4.80 | 4.82 | 4.82 | -0.41% | 2,329 |
| Nov 6, 2025 | 4.92 | 4.92 | 4.84 | 4.84 | 4.84 | - | - |
| Nov 5, 2025 | 4.92 | 4.92 | 4.84 | 4.84 | 4.84 | -1.22% | - |
| Nov 4, 2025 | 4.98 | 4.98 | 4.90 | 4.90 | 4.90 | - | 5,000 |
| Nov 3, 2025 | 4.98 | 4.98 | 4.90 | 4.90 | 4.90 | - | - |
| Oct 31, 2025 | 4.98 | 4.98 | 4.90 | 4.90 | 4.90 | - | - |
| Oct 30, 2025 | 4.98 | 4.98 | 4.90 | 4.90 | 4.90 | - | - |
| Oct 29, 2025 | 4.98 | 4.98 | 4.90 | 4.90 | 4.90 | - | - |
| Oct 28, 2025 | 4.98 | 4.98 | 4.90 | 4.90 | 4.90 | - | - |
| Oct 27, 2025 | 4.92 | 4.92 | 4.90 | 4.90 | 4.90 | - | - |
| Oct 24, 2025 | 4.92 | 4.92 | 4.90 | 4.90 | 4.90 | - | - |
| Oct 23, 2025 | 4.92 | 4.92 | 4.90 | 4.90 | 4.90 | -2.00% | - |
| Oct 22, 2025 | 5.10 | 5.10 | 4.86 | 5.00 | 5.00 | 2.88% | 2,500 |
| Oct 21, 2025 | 4.98 | 4.98 | 4.86 | 4.86 | 4.86 | -0.41% | - |
| Oct 20, 2025 | 4.88 | 4.88 | 4.86 | 4.88 | 4.88 | 0.41% | - |
| Oct 17, 2025 | 4.98 | 4.98 | 4.86 | 4.86 | 4.86 | - | - |
| Oct 16, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.83% | - |
| Oct 15, 2025 | 4.92 | 4.92 | 4.82 | 4.82 | 4.82 | - | 5,000 |
| Oct 14, 2025 | 4.92 | 4.92 | 4.82 | 4.82 | 4.82 | - | - |
| Oct 13, 2025 | 4.88 | 4.94 | 4.82 | 4.82 | 4.82 | -2.43% | - |
| Oct 10, 2025 | 5.00 | 5.00 | 4.94 | 4.94 | 4.94 | 0.82% | - |
| Oct 9, 2025 | 4.98 | 4.98 | 4.90 | 4.90 | 4.90 | - | - |
| Oct 8, 2025 | 4.98 | 4.98 | 4.90 | 4.90 | 4.90 | -2.00% | - |
| Oct 7, 2025 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | - | 600 |
| Oct 6, 2025 | 4.98 | 5.20 | 4.98 | 5.00 | 5.00 | - | 35 |
| Oct 3, 2025 | 4.88 | 5.00 | 4.88 | 5.00 | 5.00 | 3.73% | - |
| Oct 2, 2025 | 4.88 | 4.88 | 4.82 | 4.82 | 4.82 | - | - |
| Oct 1, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.42% | - |
| Sep 30, 2025 | 4.88 | 4.90 | 4.80 | 4.80 | 4.80 | -2.04% | - |
| Sep 29, 2025 | 5.05 | 5.05 | 4.90 | 4.90 | 4.90 | -2.00% | - |
| Sep 26, 2025 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | 4.17% | - |
| Sep 25, 2025 | 5.10 | 5.10 | 4.80 | 4.80 | 4.80 | -4.95% | - |
| Sep 24, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | - | - |
| Sep 23, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | - | - |
| Sep 22, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | - | - |
| Sep 19, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.00% | - |
| Sep 18, 2025 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | 0.40% | - |
| Sep 17, 2025 | 5.05 | 5.05 | 4.98 | 4.98 | 4.98 | -0.40% | - |
| Sep 16, 2025 | 4.98 | 5.10 | 4.98 | 5.00 | 5.00 | - | 200 |
| Sep 15, 2025 | 4.98 | 5.00 | 4.98 | 5.00 | 5.00 | - | - |
| Sep 12, 2025 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | - | - |
| Sep 11, 2025 | 5.05 | 5.20 | 5.00 | 5.00 | 5.00 | 4.17% | 180 |
| Sep 10, 2025 | 5.05 | 5.05 | 4.80 | 4.80 | 4.80 | - | - |
| Sep 9, 2025 | 4.98 | 5.10 | 4.80 | 4.80 | 4.80 | -2.83% | 100 |
| Sep 8, 2025 | 4.98 | 5.00 | 4.94 | 4.94 | 4.94 | -1.20% | - |
| Sep 5, 2025 | 4.98 | 5.00 | 4.98 | 5.00 | 5.00 | - | - |
| Sep 4, 2025 | 4.98 | 5.00 | 4.98 | 5.00 | 5.00 | - | - |
| Sep 3, 2025 | 4.98 | 5.00 | 4.98 | 5.00 | 5.00 | - | - |
| Sep 2, 2025 | 4.98 | 5.00 | 4.98 | 5.00 | 5.00 | 1.21% | - |
| Sep 1, 2025 | 5.10 | 5.10 | 4.94 | 4.94 | 4.94 | -2.18% | - |
| Aug 29, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | - | - |
| Aug 28, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | - | - |
| Aug 27, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | - | - |
| Aug 26, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Aug 25, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 5.21% | - |
| Aug 22, 2025 | 4.98 | 5.00 | 4.80 | 4.80 | 4.80 | -4.00% | - |
| Aug 21, 2025 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | - | - |
| Aug 20, 2025 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | - | - |
| Aug 19, 2025 | 5.00 | 5.25 | 5.00 | 5.00 | 5.00 | - | 430 |
| Aug 18, 2025 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | - | - |
| Aug 15, 2025 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | - | - |
| Aug 14, 2025 | 4.88 | 5.00 | 4.88 | 5.00 | 5.00 | 0.81% | - |
| Aug 13, 2025 | 5.10 | 5.10 | 4.96 | 4.96 | 4.96 | -0.80% | - |
| Aug 12, 2025 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | - | - |
| Aug 11, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% | - |
| Aug 8, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | - | - |
| Aug 7, 2025 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 0.99% | - |
| Aug 6, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -4.72% | - |
| Aug 5, 2025 | 4.98 | 5.30 | 4.98 | 5.30 | 5.30 | 6.00% | 100 |
| Aug 4, 2025 | 4.98 | 5.00 | 4.92 | 5.00 | 5.00 | 5.04% | - |
| Aug 1, 2025 | 4.98 | 4.98 | 4.76 | 4.76 | 4.76 | -4.03% | - |
| Jul 31, 2025 | 4.98 | 4.98 | 4.96 | 4.96 | 4.96 | - | - |
| Jul 30, 2025 | 4.98 | 4.98 | 4.96 | 4.96 | 4.96 | - | - |
| Jul 29, 2025 | 4.88 | 4.96 | 4.88 | 4.96 | 4.96 | 1.22% | - |
| Jul 28, 2025 | 4.98 | 5.10 | 4.90 | 4.90 | 4.90 | - | 100 |
| Jul 25, 2025 | 4.92 | 5.00 | 4.90 | 4.90 | 4.90 | -2.00% | - |
| Jul 24, 2025 | 4.88 | 5.25 | 4.88 | 5.00 | 5.00 | 2.46% | - |
| Jul 23, 2025 | 4.86 | 4.88 | 4.60 | 4.88 | 4.88 | 2.52% | - |
| Jul 22, 2025 | 4.88 | 4.96 | 4.76 | 4.76 | 4.76 | 24.61% | 100 |
| Jul 21, 2025 | 4.24 | 4.24 | 3.82 | 3.82 | 3.82 | -19.07% | - |