The Descartes Systems Group Inc. (FRA:DC2)
Germany
· Delayed Price · Currency is EUR 80.10
+5.55 (7.44%)
At close: Dec 5, 2025
FRA:DC2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 71.05 | 74.55 | 71.05 | 74.55 | 74.55 | 5.30% | 40 |
| Dec 3, 2025 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | 0.64% | - |
| Dec 2, 2025 | 70.20 | 70.50 | 70.20 | 70.35 | 70.35 | -0.71% | 110 |
| Dec 1, 2025 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | - | - |
| Nov 28, 2025 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | -0.35% | - |
| Nov 27, 2025 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | -0.07% | - |
| Nov 26, 2025 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | 1.79% | - |
| Nov 25, 2025 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | -0.71% | - |
| Nov 24, 2025 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | 1.29% | - |
| Nov 21, 2025 | 68.80 | 69.50 | 68.80 | 69.50 | 69.50 | 1.02% | - |
| Nov 20, 2025 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | - | - |
| Nov 19, 2025 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | -1.57% | - |
| Nov 18, 2025 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | -3.98% | - |
| Nov 17, 2025 | 72.00 | 72.80 | 72.00 | 72.80 | 72.80 | 1.61% | 25 |
| Nov 14, 2025 | 71.30 | 71.65 | 71.30 | 71.65 | 71.65 | -1.10% | 19 |
| Nov 13, 2025 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | 0.91% | - |
| Nov 12, 2025 | 71.35 | 71.80 | 71.35 | 71.80 | 71.80 | 0.91% | - |
| Nov 11, 2025 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | -2.53% | - |
| Nov 10, 2025 | 72.50 | 73.00 | 72.50 | 73.00 | 73.00 | 0.62% | 100 |
| Nov 7, 2025 | 72.55 | 72.55 | 72.55 | 72.55 | 72.55 | -1.63% | - |
| Nov 6, 2025 | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | 0.55% | - |
| Nov 5, 2025 | 73.35 | 73.35 | 73.35 | 73.35 | 73.35 | -3.55% | - |
| Nov 4, 2025 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | 0.20% | - |
| Nov 3, 2025 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | -1.17% | - |
| Oct 31, 2025 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | 0.33% | - |
| Oct 30, 2025 | 76.55 | 76.55 | 76.55 | 76.55 | 76.55 | -7.10% | - |
| Oct 29, 2025 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | 1.23% | - |
| Oct 28, 2025 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | -1.03% | - |
| Oct 27, 2025 | 82.25 | 82.25 | 82.25 | 82.25 | 82.25 | -1.02% | - |
| Oct 24, 2025 | 83.10 | 83.10 | 83.10 | 83.10 | 83.10 | 0.06% | - |
| Oct 23, 2025 | 83.05 | 83.05 | 83.05 | 83.05 | 83.05 | -0.24% | - |
| Oct 22, 2025 | 83.25 | 83.25 | 83.25 | 83.25 | 83.25 | 1.52% | - |
| Oct 21, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -1.50% | - |
| Oct 20, 2025 | 81.95 | 83.25 | 81.95 | 83.25 | 83.25 | 2.02% | - |
| Oct 17, 2025 | 80.55 | 81.60 | 80.55 | 81.60 | 81.60 | -0.97% | - |
| Oct 16, 2025 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | -1.14% | - |
| Oct 15, 2025 | 83.35 | 83.35 | 83.35 | 83.35 | 83.35 | 0.91% | - |
| Oct 14, 2025 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | 1.16% | - |
| Oct 13, 2025 | 81.65 | 81.65 | 81.65 | 81.65 | 81.65 | -2.10% | - |
| Oct 10, 2025 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | 0.24% | - |
| Oct 9, 2025 | 83.05 | 83.20 | 83.05 | 83.20 | 83.20 | 1.90% | - |
| Oct 8, 2025 | 81.35 | 81.65 | 81.35 | 81.65 | 81.65 | 1.55% | - |
| Oct 7, 2025 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | 1.07% | - |
| Oct 6, 2025 | 79.55 | 79.55 | 79.55 | 79.55 | 79.55 | 1.73% | - |
| Oct 3, 2025 | 78.25 | 78.25 | 78.20 | 78.20 | 78.20 | 0.97% | 50 |
| Oct 2, 2025 | 77.45 | 77.45 | 77.45 | 77.45 | 77.45 | -2.64% | - |
| Oct 1, 2025 | 79.55 | 79.55 | 79.55 | 79.55 | 79.55 | -1.36% | - |
| Sep 30, 2025 | 80.65 | 80.65 | 80.65 | 80.65 | 80.65 | 0.31% | - |
| Sep 29, 2025 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | -1.77% | - |
| Sep 26, 2025 | 81.85 | 81.85 | 81.85 | 81.85 | 81.85 | -1.15% | - |
| Sep 25, 2025 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | -2.30% | - |
| Sep 24, 2025 | 84.75 | 84.75 | 84.75 | 84.75 | 84.75 | -2.59% | - |
| Sep 23, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 1.16% | - |
| Sep 22, 2025 | 87.45 | 87.45 | 86.00 | 86.00 | 86.00 | -0.12% | 17 |
| Sep 19, 2025 | 86.10 | 86.10 | 86.10 | 86.10 | 86.10 | 0.94% | - |
| Sep 18, 2025 | 84.25 | 85.30 | 84.25 | 85.30 | 85.30 | - | - |
| Sep 17, 2025 | 85.30 | 85.30 | 85.30 | 85.30 | 85.30 | -1.27% | - |
| Sep 16, 2025 | 86.40 | 86.40 | 86.40 | 86.40 | 86.40 | -1.03% | - |
| Sep 15, 2025 | 88.20 | 88.20 | 87.30 | 87.30 | 87.30 | -3.70% | 34 |
| Sep 12, 2025 | 90.65 | 90.65 | 90.65 | 90.65 | 90.65 | 0.78% | - |
| Sep 11, 2025 | 89.95 | 89.95 | 89.95 | 89.95 | 89.95 | -0.77% | - |
| Sep 10, 2025 | 90.65 | 90.65 | 90.65 | 90.65 | 90.65 | 0.11% | - |
| Sep 9, 2025 | 90.55 | 90.55 | 90.55 | 90.55 | 90.55 | -0.88% | - |
| Sep 8, 2025 | 91.35 | 91.35 | 91.35 | 91.35 | 91.35 | 1.05% | - |
| Sep 5, 2025 | 90.40 | 90.40 | 90.40 | 90.40 | 90.40 | 1.06% | - |
| Sep 4, 2025 | 84.70 | 89.45 | 84.70 | 89.45 | 89.45 | 6.49% | - |
| Sep 3, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -0.24% | - |
| Sep 2, 2025 | 84.70 | 84.70 | 84.20 | 84.20 | 84.20 | -0.59% | - |
| Sep 1, 2025 | 84.70 | 84.70 | 84.70 | 84.70 | 84.70 | -0.47% | - |
| Aug 29, 2025 | 85.10 | 85.10 | 85.10 | 85.10 | 85.10 | -0.06% | - |
| Aug 28, 2025 | 85.15 | 85.15 | 85.15 | 85.15 | 85.15 | 1.73% | - |
| Aug 27, 2025 | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | -1.30% | - |
| Aug 26, 2025 | 84.80 | 84.80 | 84.80 | 84.80 | 84.80 | -2.19% | - |
| Aug 25, 2025 | 86.00 | 86.70 | 86.00 | 86.70 | 86.70 | 2.12% | - |
| Aug 22, 2025 | 84.90 | 84.90 | 84.90 | 84.90 | 84.90 | -0.29% | - |
| Aug 21, 2025 | 83.90 | 85.15 | 83.90 | 85.15 | 85.15 | 1.85% | 55 |
| Aug 20, 2025 | 84.30 | 84.30 | 83.60 | 83.60 | 83.60 | -0.83% | 50 |
| Aug 19, 2025 | 83.95 | 84.30 | 83.95 | 84.30 | 84.30 | 1.08% | 159 |
| Aug 18, 2025 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | 0.06% | - |
| Aug 15, 2025 | 83.35 | 83.35 | 83.35 | 83.35 | 83.35 | -1.19% | - |
| Aug 14, 2025 | 84.35 | 84.35 | 84.35 | 84.35 | 84.35 | -0.24% | - |
| Aug 13, 2025 | 84.55 | 84.55 | 84.55 | 84.55 | 84.55 | -0.47% | - |
| Aug 12, 2025 | 84.95 | 84.95 | 84.95 | 84.95 | 84.95 | -1.96% | - |
| Aug 11, 2025 | 86.15 | 86.65 | 86.15 | 86.65 | 86.65 | -0.86% | - |
| Aug 8, 2025 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | -1.30% | - |
| Aug 7, 2025 | 88.35 | 88.55 | 88.35 | 88.55 | 88.55 | -4.17% | - |
| Aug 6, 2025 | 92.40 | 92.40 | 92.40 | 92.40 | 92.40 | 1.93% | - |
| Aug 5, 2025 | 90.65 | 90.65 | 90.65 | 90.65 | 90.65 | 0.89% | - |
| Aug 4, 2025 | 89.85 | 89.85 | 89.85 | 89.85 | 89.85 | 0.34% | - |
| Aug 1, 2025 | 91.80 | 91.80 | 89.55 | 89.55 | 89.55 | -3.45% | - |
| Jul 31, 2025 | 92.75 | 92.75 | 92.75 | 92.75 | 92.75 | 1.26% | - |
| Jul 30, 2025 | 91.60 | 91.60 | 91.60 | 91.60 | 91.60 | 0.11% | - |
| Jul 29, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | 0.55% | - |
| Jul 28, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 1.22% | - |
| Jul 25, 2025 | 89.90 | 89.90 | 89.90 | 89.90 | 89.90 | 1.01% | - |
| Jul 24, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 0.51% | - |
| Jul 23, 2025 | 88.55 | 88.55 | 88.55 | 88.55 | 88.55 | 0.34% | - |
| Jul 22, 2025 | 88.25 | 88.25 | 88.25 | 88.25 | 88.25 | -1.62% | - |
| Jul 21, 2025 | 89.70 | 89.70 | 89.70 | 89.70 | 89.70 | -0.28% | - |
| Jul 18, 2025 | 89.95 | 89.95 | 89.95 | 89.95 | 89.95 | 1.58% | - |