Datron AG (DAR.DE) XETRA
9.65
+0(+0.00%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
DAR.DE Historical Return
If you invested €1000 in Datron AG (DAR.DE) 10 years ago, it would be worth €1,143.36 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,046.64, while €1000 invested 1 year ago would be worth €1,201.74. This corresponds to total returns of 14.34%, 4.66%, 20.17%, respectively, with annualized returns of 1.35%, 0.92%, 20.17%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
DAR.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 60 |
| June 01, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 60 |
| May 29, 2026 | 9.75 | 9.7 | 9.7 | 9.75 | 9.55 | 60 |
| May 28, 2026 | 9.7 | 9.75 | 9.75 | 9.95 | 9.6 | 1,796 |
| May 27, 2026 | 9.9 | 9.85 | 9.85 | 10 | 9.6 | 1,144 |
| May 26, 2026 | 9.85 | 9.75 | 9.75 | 9.85 | 9.75 | 1,413 |
| May 25, 2026 | 9.6 | 9.7 | 9.7 | 9.7 | 9.6 | 362 |
| May 22, 2026 | 9.75 | 9.75 | 9.75 | 9.8 | 9.75 | 683 |
| May 21, 2026 | 9.7 | 9.55 | 9.55 | 9.7 | 9.55 | 1,812 |
| May 20, 2026 | 9.7 | 9.6 | 9.6 | 9.7 | 9.6 | 787 |
| May 19, 2026 | 9.9 | 9.5 | 9.5 | 9.9 | 9.5 | 1,205 |
| May 18, 2026 | 9.85 | 9.55 | 9.55 | 9.85 | 9.55 | 3,969 |
| May 15, 2026 | 9.95 | 9.75 | 9.75 | 9.95 | 9.7 | 3,901 |
| May 14, 2026 | 9.45 | 9.8 | 9.8 | 10.1 | 9.4 | 6,334 |
| May 13, 2026 | 8.1 | 9.15 | 9.15 | 10 | 8.05 | 10,201 |
| May 12, 2026 | 8.15 | 8.25 | 8.25 | 8.25 | 8.15 | 1,177 |
| May 11, 2026 | 7.9 | 7.95 | 7.95 | 7.95 | 7.8 | 726 |
| May 08, 2026 | 7.8 | 7.8 | 7.8 | 8 | 7.7 | 3,140 |
| May 07, 2026 | 7.3 | 7.8 | 7.8 | 7.95 | 7.3 | 10,805 |
| May 06, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 1 |
| May 05, 2026 | 7.2 | 7.15 | 7.15 | 7.2 | 7.15 | 1 |
| May 04, 2026 | 7.25 | 7.15 | 7.15 | 7.25 | 7.15 | 1 |
| April 30, 2026 | 7.25 | 7.2 | 7.2 | 7.25 | 7.15 | 2,041 |
| April 29, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 800 |
| April 28, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 800 |
| April 27, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 800 |
| April 24, 2026 | 7.4 | 7.4 | 7.4 | 7.4 | 7.4 | 800 |
| April 23, 2026 | 7.5 | 7.4 | 7.4 | 7.5 | 7.4 | 147 |
| April 22, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 1,300 |
| April 21, 2026 | 7.4 | 7.4 | 7.4 | 7.4 | 7.4 | 1,300 |
| April 20, 2026 | 7.45 | 7.4 | 7.4 | 7.5 | 7.4 | 1,300 |
| April 17, 2026 | 7.2 | 7.45 | 7.45 | 7.45 | 7.2 | 6 |
| April 16, 2026 | 7.45 | 7.35 | 7.35 | 7.45 | 7.35 | 69 |
| April 15, 2026 | 7.4 | 7.35 | 7.35 | 7.4 | 7.35 | 233 |
| April 14, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 700 |
| April 13, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 700 |
| April 10, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 286 |
| April 09, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 286 |
| April 08, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 1,727 |
| April 07, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 1,727 |
| April 02, 2026 | 7 | 7.15 | 7.15 | 7.3 | 7 | 1,727 |
| April 01, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 700 |
| March 31, 2026 | 7.25 | 7.3 | 7.3 | 7.4 | 7.2 | 1,701 |
| March 30, 2026 | 7.2 | 7.2 | 7.2 | 7.2 | 7.2 | 681 |
| March 27, 2026 | 7.05 | 7.15 | 7.15 | 7.15 | 7.05 | 17 |
| March 26, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 35 |
| March 25, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 35 |
| March 24, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 35 |
| March 23, 2026 | 7.25 | 7.15 | 7.15 | 7.25 | 7.05 | 4,530 |
| March 20, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 700 |
| March 19, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 700 |
| March 18, 2026 | 7.45 | 7.4 | 7.4 | 7.45 | 7.4 | 800 |
| March 17, 2026 | 7.5 | 7.35 | 7.35 | 7.5 | 7.3 | 1,977 |
| March 16, 2026 | 7.5 | 7.4 | 7.4 | 7.5 | 7.4 | 301 |
| March 13, 2026 | 7.4 | 7.4 | 7.4 | 7.4 | 7.4 | 2 |
| March 12, 2026 | 7.35 | 7.4 | 7.4 | 7.4 | 7.35 | 2 |
| March 11, 2026 | 7.5 | 7.45 | 7.45 | 7.5 | 7.45 | 665 |
| March 10, 2026 | 7.5 | 7.45 | 7.45 | 7.5 | 7.45 | 3,379 |
| March 09, 2026 | 7.4 | 7.4 | 7.4 | 7.4 | 7.4 | 24 |
| March 06, 2026 | 7.4 | 7.4 | 7.4 | 7.4 | 7.4 | 95 |
