Skip to main content
Dataproces Group A/S (FRA:D9D)
Germany flag Germany · Delayed Price · Currency is EUR
0.832
-0.002 (-0.24%)
At close: Dec 4, 2025

Dataproces Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.840.840.830.840.840.72%-
Dec 4, 20250.820.830.820.830.83-0.24%-
Dec 3, 20250.840.840.830.830.83-0.71%-
Dec 2, 20250.820.840.810.840.842.69%-
Dec 1, 20250.810.820.810.820.821.24%-
Nov 28, 20250.800.810.800.810.811.76%-
Nov 27, 20250.780.790.760.790.792.58%-
Nov 26, 20250.770.780.770.770.771.04%-
Nov 25, 20250.750.770.750.770.771.06%-
Nov 24, 20250.740.760.740.760.766.16%-
Nov 21, 20250.700.710.700.710.71-0.83%-
Nov 20, 20250.690.720.690.720.723.75%-
Nov 19, 20250.680.690.680.690.692.97%-
Nov 18, 20250.690.690.670.670.67-3.44%-
Nov 17, 20250.670.710.670.700.701.75%-
Nov 14, 20250.710.710.690.690.69-2.56%-
Nov 13, 20250.660.700.660.700.70-2.22%400
Nov 4, 20250.730.730.720.720.72-1.37%-
Nov 3, 20250.750.760.730.730.73-1.35%-
Oct 31, 20250.740.740.710.740.74-0.80%-
Oct 30, 20250.720.750.700.750.754.78%-
Oct 29, 20250.760.760.710.710.71-9.87%-
Oct 28, 20250.790.800.790.790.79-2.23%-
Oct 27, 20250.810.810.810.810.81-0.74%-
Oct 24, 20250.820.830.810.810.81-3.10%-
Oct 23, 20250.850.860.840.840.84-2.55%-
Oct 22, 20250.850.860.850.860.860.94%-
Oct 21, 20250.860.870.850.850.85-1.16%-
Oct 20, 20250.850.880.850.860.86-13.60%-
Oct 17, 20250.861.000.861.001.0014.42%300
Oct 16, 20250.840.870.840.870.874.80%-
Oct 15, 20250.850.860.830.830.83-1.18%-
Oct 14, 20250.850.850.840.840.84-0.47%-
Oct 13, 20250.850.860.850.850.85-0.93%-
Oct 10, 20250.870.880.860.860.86-2.51%-
Oct 9, 20250.880.890.870.880.880.46%-
Oct 8, 20250.850.870.850.870.870.23%-
Oct 7, 20250.860.890.860.870.87-7.82%-
Oct 6, 20250.880.950.880.950.958.49%172
Oct 3, 20250.850.870.850.870.870.69%-
Oct 2, 20250.860.870.860.870.87-1.37%-
Oct 1, 20250.900.900.880.880.88-1.57%-
Sep 30, 20250.880.900.880.890.891.36%-
Sep 29, 20250.890.890.880.880.88-1.79%-
Sep 26, 20250.880.900.880.900.900.90%-
Sep 25, 20250.880.890.880.890.89-0.22%-
Sep 24, 20250.890.900.890.890.89-1.11%-
Sep 23, 20250.880.910.880.900.900.22%-
Sep 22, 20250.890.900.890.900.90-0.22%-
Sep 19, 20250.900.920.900.900.90-2.39%-
Sep 18, 20250.920.920.920.920.92-0.86%-
Sep 17, 20250.940.940.920.930.930.43%-
Sep 16, 20250.990.990.930.930.93-6.09%-
Sep 15, 20250.990.990.990.990.990.20%-
Sep 12, 20251.001.000.980.980.98-1.60%-
Sep 11, 20250.981.000.981.001.00-0.50%-
Sep 10, 20250.951.010.941.011.015.57%-
Sep 9, 20250.940.950.940.950.950.85%-
Sep 8, 20250.960.960.940.940.941.29%-
Sep 5, 20250.940.940.930.930.93-0.21%-
Sep 4, 20250.910.930.910.930.930.43%-
Sep 3, 20250.910.930.910.930.934.03%-
Sep 2, 20250.940.940.890.890.89-3.46%-
Sep 1, 20250.920.940.920.930.93-0.86%-
Aug 29, 20250.910.940.910.930.93-1.06%-
Aug 28, 20250.991.010.940.940.94-5.22%-
Aug 27, 20250.971.030.971.001.003.97%-
Aug 26, 20250.930.960.920.960.965.74%-
Aug 25, 20250.930.930.900.910.91-3.82%-
Aug 22, 20250.870.940.860.940.947.05%-
Aug 21, 20250.880.890.880.880.88-0.68%-
Aug 20, 20250.870.890.870.890.890.45%-
Aug 19, 20250.870.880.870.880.88-0.68%-
Aug 18, 20250.910.910.890.890.89-1.77%-
Aug 15, 20250.830.900.830.900.908.13%-
Aug 14, 20250.790.840.790.840.845.56%-
Aug 13, 20250.780.790.780.790.79-0.75%-
Aug 12, 20250.810.820.800.800.80-3.39%-
Aug 11, 20250.800.830.800.830.834.03%-
Aug 8, 20250.790.790.790.790.79-0.50%-
Aug 7, 20250.810.810.770.800.80-11.33%-
Aug 6, 20250.900.900.900.900.902.27%2,000
Aug 5, 20250.890.890.880.880.88-3.72%-
Aug 4, 20250.920.920.910.910.910.66%-
Aug 1, 20250.890.910.890.910.910.22%-
Jul 31, 20250.880.910.880.910.910.22%-
Jul 30, 20250.930.930.900.900.90-4.64%-
Jul 29, 20250.950.960.950.950.95-0.42%-
Jul 28, 20250.950.960.950.950.95--
Jul 25, 20250.950.960.950.950.95-0.42%-
Jul 24, 20250.970.970.950.960.96-1.24%-
Jul 23, 20250.950.970.950.970.971.04%-
Jul 22, 20250.960.970.960.960.96-1.64%-
Jul 21, 20250.970.970.970.970.970.41%-
Jul 18, 20250.940.970.940.970.97-0.21%-
Jul 17, 20250.940.970.940.970.971.04%-
Jul 16, 20250.950.960.950.960.96--
Jul 15, 20250.950.970.950.960.96-0.62%-
Jul 14, 20251.011.010.970.970.97-4.16%-
Jul 11, 20250.971.010.971.011.012.85%-