Datagroup Se - 0W19.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	59.4	58.6	58.6	59.4	58.6	5
August 14, 2025	59.5	59.3	59.3	59.7	59.3	10
August 13, 2025	58.9	58.9	58.9	58.9	58.9	47
August 12, 2025	58.2	58.1	58.1	58.3	57.2	82
August 11, 2025	59.2	59.2	59.2	59.2	58.6	61
August 08, 2025	59.6	59.6	59.6	59.6	59.6	32
August 07, 2025	60.3	59.6	59.6	60.3	59.6	17
August 06, 2025	60.3	60.3	60.3	60.3	60.3	3
August 05, 2025	60.1	61.2	61.2	61.2	60.1	3
August 01, 2025	61	61	61	61	61	1
July 31, 2025	61.8	61	61	61.8	61	37
July 30, 2025	60.4	61.7	61.7	62.1	60.4	73
July 29, 2025	60	61.2	61.2	61.2	60	4
July 28, 2025	59.6	60.7	60.7	61.3	59.6	2
July 25, 2025	60.4	59.2	59.2	60.4	59.2	7
July 24, 2025	61	61	61	61	61	10
July 23, 2025	61.6	61.4	61.4	61.6	61.4	0
July 22, 2025	61.7	61.1	61.1	61.7	61.1	13
July 21, 2025	60.6	61	61	61	60.6	27,570
July 18, 2025	60.8	60.8	60.8	60.8	60.8	6,907
July 16, 2025	60.3	60.3	60.3	60.3	60.3	1,140
July 15, 2025	61.05	61.05	61.05	61.05	61.05	40
July 14, 2025	60.9	61.6	61.6	61.6	60.9	36
July 11, 2025	60.7	60.4	60.4	60.95	60.4	1,037
July 10, 2025	61.2	62	62	62	61.2	42
July 09, 2025	62.2	62.2	62.2	62.2	62.2	16
July 08, 2025	60.5	61.4	61.4	61.5	60.5	65
July 07, 2025	60.8	61.3	61.3	61.3	60.5	766
July 04, 2025	61.3	61.3	61.3	61.3	61.3	41
July 03, 2025	60.9	61	61	61	60.9	12,600
July 02, 2025	61	61.8	61.8	61.8	61	82
July 01, 2025	61.1	61.7	61.7	61.8	61.1	367
June 30, 2025	60.1	61.8	61.8	61.8	59.7	284
June 27, 2025	60.5	60.5	60.5	60.5	60.5	80
June 26, 2025	60.4	60.3	60.3	60.4	60	227
June 25, 2025	59.4	60.4	60.4	60.4	59.3	375
June 24, 2025	58.9	59.8	59.8	60	58.2	838
June 23, 2025	60.2	59.5	59.5	60.3	59.5	755
June 20, 2025	60.4	60.4	60.4	60.6	60.4	142
June 19, 2025	60.5	60.55	60.55	60.8	60.3	818
June 18, 2025	60.6	60.55	60.55	60.7	60	609
June 17, 2025	59.9	60.35	60.35	60.6	59.9	1,075
June 16, 2025	58.9	60.4	60.4	60.4	58.9	3,879
June 13, 2025	58	58.4	58.4	58.6	58	810
June 12, 2025	58.9	58.8	58.8	58.9	58.2	2,945
June 11, 2025	58.8	58.6	58.6	58.8	58.6	1,553
June 10, 2025	58.1	58.5	58.5	59.5	57.6	188
June 09, 2025	57.8	58.2	58.2	58.2	57.5	120
June 06, 2025	57.2	57.8	57.8	58	56.9	22,769
June 05, 2025	57.2	57.2	57.2	57.5	57.2	16,149
June 04, 2025	57.7	57.4	57.4	57.7	57.4	201
June 03, 2025	57.3	57.6	57.6	57.9	57.3	183,377
June 02, 2025	56.8	57.3	57.3	57.5	56.8	183,482
May 30, 2025	55.9	55.85	55.85	55.9	55.8	597
May 29, 2025	55.7	55.9	55.9	55.9	55.7	713
May 28, 2025	55.6	55.7	55.7	55.7	55.5	975
May 27, 2025	55.4	55.5	55.5	55.6	55.4	152
May 26, 2025	55.2	55.5	55.5	55.5	55.1	2,362
May 23, 2025	55.5	55.5	55.5	55.6	55.3	6,114
May 22, 2025	55.6	55.4	55.4	55.6	55.3	275

Datagroup Se (0W19.L) LSE