DG-Gruppe AG (HAM:DG6)
Germany
· Delayed Price · Currency is EUR 260.00
-10.00 (-3.70%)
At close: Oct 27, 2025
DG-Gruppe AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | -3.70% | 1 |
| Oct 21, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | 1 |
| Aug 29, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | - |
| Aug 28, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | - |
| Aug 27, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | - |
| Aug 26, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | - |
| Aug 25, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | -2.17% | - |
| Aug 13, 2025 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | -4.83% | - |
| Aug 12, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | -5.23% | - |
| Aug 11, 2025 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | -4.38% | - |
| Aug 8, 2025 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - | - |
| Aug 7, 2025 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | -4.19% | - |
| Aug 6, 2025 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | -4.57% | - |
| Aug 5, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | -3.85% | - |
| Aug 4, 2025 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | -4.21% | - |
| Aug 1, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | -5.00% | - |
| Jul 31, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | - |
| Jul 30, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | - |
| Jul 29, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | - |
| Jul 28, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | - |
| Jul 25, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | - |
| Jul 24, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | - |
| Jul 23, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | - |
| Jul 22, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | - |
| Jul 21, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | - |
| Jul 18, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | - |
| Jul 17, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | - |
| Jul 16, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | - |
| Jul 15, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | - |
| Jul 14, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | - |
| Jul 11, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | - |
| Jul 10, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | - |
| Jul 9, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | - |
| Jul 8, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | - |
| Jul 7, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | - |
| Jul 4, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | - |
| Jul 3, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | - |
| Jul 2, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | - |
| Jul 1, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | - |
| Jun 30, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | - |
| Jun 27, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | - |
| Jun 26, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | - |
| Jun 25, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | - |
| Jun 24, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | - |
| Jun 23, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | -4.76% | - |
| Jun 20, 2025 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | - | - |
| Jun 17, 2025 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | -4.55% | - |
| Jun 16, 2025 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | -4.35% | - |
| Jun 6, 2025 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | -4.17% | - |
| Jun 5, 2025 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | -10.28% | - |
| Jun 3, 2025 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | -4.46% | - |
| Jun 2, 2025 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | -3.45% | - |
| May 30, 2025 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | -3.33% | - |
| May 29, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | -3.23% | - |
| May 28, 2025 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | -3.13% | - |
| May 27, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | -3.03% | - |
| May 26, 2025 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | -2.94% | - |
| May 23, 2025 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | -3.55% | - |
| May 22, 2025 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | -4.73% | - |
| May 21, 2025 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | -2.63% | - |
| May 20, 2025 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | -3.80% | - |
| May 19, 2025 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | -3.66% | - |
| May 16, 2025 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | -4.65% | - |
| May 15, 2025 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | -4.44% | - |
| May 14, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | -2.17% | - |
| May 13, 2025 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | -4.17% | - |
| May 12, 2025 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | -4.00% | - |
| May 7, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | -2.91% | 1 |
| May 5, 2025 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | -4.63% | - |
| May 2, 2025 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | -1.82% | - |
| Apr 30, 2025 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | -3.51% | - |
| Apr 29, 2025 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | -3.39% | - |