Datagroup Se (D6H.DE) XETRA
76.00
-0.1(-0.13%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
76.00
-0.1(-0.13%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 73.1 | 76.9 | 76.9 | 76.9 | 73.1 | 148 |
| April 01, 2026 | 74.9 | 76.1 | 76.1 | 76.4 | 74.9 | 3,502 |
| March 31, 2026 | 74 | 74 | 74 | 74.9 | 74 | 869 |
| March 30, 2026 | 74 | 74.2 | 74.2 | 75 | 73 | 4,489 |
| March 27, 2026 | 74.6 | 74 | 74 | 74.8 | 74 | 138 |
| March 26, 2026 | 74 | 74.6 | 74.6 | 74.9 | 74 | 1,048 |
| March 25, 2026 | 73.7 | 74 | 74 | 74.9 | 73.7 | 58 |
| March 24, 2026 | 73.2 | 74.4 | 74.4 | 74.9 | 73.1 | 1,883 |
| March 23, 2026 | 73.1 | 73.2 | 73.2 | 73.8 | 73 | 3,010 |
| March 20, 2026 | 73.8 | 73 | 73 | 73.8 | 73 | 256 |
| March 19, 2026 | 73.3 | 73.4 | 73.4 | 73.4 | 71.8 | 3,475 |
| March 18, 2026 | 74.7 | 74.1 | 74.1 | 74.9 | 73.7 | 390 |
| March 17, 2026 | 75.3 | 74.6 | 74.6 | 75.3 | 74.6 | 47 |
| March 16, 2026 | 75.1 | 74.3 | 74.3 | 76.1 | 74.3 | 1,373 |
| March 13, 2026 | 75.8 | 75.4 | 75.4 | 78.4 | 74.9 | 834 |
| March 12, 2026 | 77 | 76.3 | 76.3 | 77 | 76 | 183 |
| March 11, 2026 | 74 | 75.9 | 75.9 | 76.6 | 74 | 738 |
| March 10, 2026 | 74.1 | 74.1 | 74.1 | 74.8 | 74.1 | 84 |
| March 09, 2026 | 73.1 | 74.2 | 74.2 | 74.3 | 73 | 811 |
| March 06, 2026 | 73.2 | 73.4 | 73.4 | 73.8 | 73.2 | 69 |
| March 05, 2026 | 73 | 73 | 73 | 73.3 | 73 | 389 |
| March 04, 2026 | 73 | 73 | 73 | 74.1 | 73 | 708 |
| March 03, 2026 | 72.6 | 73 | 73 | 73.1 | 72.6 | 4,480 |
| March 02, 2026 | 72.6 | 73.2 | 73.2 | 73.2 | 72.6 | 4,267 |
| February 27, 2026 | 72.1 | 72.6 | 72.6 | 72.6 | 72.1 | 2,574 |
| February 26, 2026 | 71.3 | 72.8 | 72.8 | 73.3 | 71.3 | 3,718 |
| February 25, 2026 | 72 | 72 | 71.96 | 72 | 72 | 4,503 |
| February 24, 2026 | 71.7 | 71.7 | 71.66 | 72 | 71.7 | 272 |
| February 23, 2026 | 71.7 | 71.6 | 71.56 | 71.7 | 71.6 | 1,250 |
| February 20, 2026 | 71.6 | 71.6 | 0 | 72 | 71.5 | 579 |
| February 19, 2026 | 72 | 71.5 | 0 | 72 | 69.2 | 9,756 |
| February 18, 2026 | 71.5 | 71.5 | 0 | 72 | 71.3 | 2,050 |
| February 17, 2026 | 71.6 | 71.6 | 0 | 71.9 | 71.5 | 447 |
| February 16, 2026 | 71.3 | 71.5 | 0 | 72 | 71.3 | 1,199 |
| February 13, 2026 | 71.1 | 71.7 | 0 | 71.9 | 71 | 2,435 |
| February 12, 2026 | 71.2 | 71.3 | 0 | 71.6 | 71.2 | 1,290 |
| February 11, 2026 | 71.4 | 71.4 | 0 | 71.9 | 71.3 | 844 |
| February 10, 2026 | 71 | 71 | 0 | 71.5 | 71 | 3,278 |
| February 09, 2026 | 71.2 | 71 | 0 | 71.4 | 71 | 194 |
| February 06, 2026 | 71 | 71.2 | 0 | 71.8 | 71 | 390 |
| February 05, 2026 | 71.1 | 71.1 | 0 | 71.1 | 71 | 1,024 |
| February 04, 2026 | 70.9 | 71 | 0 | 71.4 | 70.9 | 1,610 |
| February 03, 2026 | 70.9 | 71.3 | 0 | 71.6 | 70.9 | 437 |
| February 02, 2026 | 70.7 | 71 | 0 | 71.2 | 70.7 | 1,969 |
| January 30, 2026 | 70.9 | 70.7 | 0 | 70.9 | 70.7 | 336 |
| January 29, 2026 | 70.2 | 70.7 | 0 | 70.8 | 70.1 | 11,740 |
| January 28, 2026 | 70.4 | 70.8 | 0 | 71.5 | 70.4 | 5,387 |
| January 27, 2026 | 70.2 | 70.3 | 0 | 70.6 | 70.2 | 1,897 |
| January 26, 2026 | 70 | 70.7 | 0 | 71 | 70 | 1,149 |
| January 23, 2026 | 70.6 | 70.2 | 0 | 70.7 | 69.4 | 526 |
| January 22, 2026 | 69.8 | 70.8 | 0 | 71 | 69.6 | 2,984 |
| January 21, 2026 | 69 | 69.3 | 0 | 69.3 | 69 | 1,018 |
| January 20, 2026 | 69.9 | 69.4 | 0 | 70 | 69.3 | 2,264 |
| January 19, 2026 | 69.1 | 69.5 | 0 | 70 | 68.1 | 5,259 |
| January 16, 2026 | 69.4 | 69.2 | 0 | 70 | 69.2 | 1,760 |
| January 15, 2026 | 70 | 69.4 | 0 | 70 | 69.4 | 266 |
| January 14, 2026 | 69.6 | 69.4 | 0 | 69.8 | 69 | 1,365 |
| January 13, 2026 | 69.5 | 69.6 | 0 | 70.1 | 69.2 | 7,516 |
| January 12, 2026 | 69 | 69.1 | 0 | 69.2 | 69 | 3,070 |
| January 09, 2026 | 69 | 69.2 | 0 | 69.7 | 69 | 1,352 |