If you invested €1000 in Datron AG (DAR.DE) 10 years ago, it would be worth €1,160.71 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €880.08, while €1000 invested 1 year ago would be worth €1,144.65. This corresponds to total returns of 16.07%, -11.99%, 14.47%, respectively, with annualized returns of 1.5%, -2.52%, 14.47%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 9.2 | 9.1 | 9.1 | 9.2 | 9.05 | 22 |
| September 10, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 4,706 |
| September 09, 2026 | 9.15 | 9.1 | 9.1 | 9.25 | 8.9 | 4,706 |
| September 08, 2026 | 9 | 9.25 | 9.25 | 9.25 | 9 | 1,120 |
| September 07, 2026 | 9.1 | 9 | 9 | 9.1 | 8.6 | 4,153 |
| September 04, 2026 | 9 | 9.25 | 9.25 | 9.25 | 8.95 | 1,155 |
| September 03, 2026 | 9.4 | 9.2 | 9.2 | 9.4 | 9.1 | 5,849 |
| September 02, 2026 | 8.55 | 8.8 | 8.8 | 8.8 | 8.55 | 3,280 |
| September 01, 2026 | 8.4 | 8.4 | 8.4 | 8.4 | 8.4 | 150 |
| August 31, 2026 | 8.5 | 8.35 | 8.35 | 8.5 | 8.35 | 150 |
| August 28, 2026 | 8.15 | 8.5 | 8.5 | 8.6 | 8.15 | 4,190 |
| August 27, 2026 | 8.15 | 8.1 | 8.1 | 8.15 | 8.1 | 1 |
| August 26, 2026 | 8.1 | 8.1 | 8.1 | 8.1 | 8.1 | 200 |
| August 25, 2026 | 8.1 | 8.1 | 8.1 | 8.1 | 8.1 | 200 |
| August 24, 2026 | 8.05 | 8.1 | 8.1 | 8.1 | 8.05 | 200 |
| August 21, 2026 | 8.05 | 8.15 | 8.15 | 8.15 | 8.05 | 200 |
| August 20, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 250 |
| August 19, 2026 | 8.1 | 8.1 | 8.1 | 8.1 | 8.1 | 250 |
| August 18, 2026 | 8.1 | 8.1 | 8.1 | 8.1 | 8.1 | 250 |
| August 17, 2026 | 8.15 | 8.05 | 8.05 | 8.15 | 8.05 | 250 |
| August 14, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 10 |
| August 13, 2026 | 8.1 | 8.1 | 8.1 | 8.1 | 8.1 | 10 |
| August 12, 2026 | 8.1 | 8.1 | 8.1 | 8.1 | 8.1 | 12 |
| August 11, 2026 | 8 | 8.15 | 8.15 | 8.15 | 8 | 12 |
| August 10, 2026 | 8 | 8.15 | 8.15 | 8.15 | 8 | 340 |
| August 07, 2026 | 8.1 | 8.1 | 8.1 | 8.1 | 8.1 | 4 |
| August 06, 2026 | 8 | 8.05 | 8.05 | 8.05 | 8 | 800 |
| August 05, 2026 | 8.1 | 8.1 | 8.1 | 8.1 | 8.1 | 618 |
| August 04, 2026 | 8.25 | 8.2 | 8.2 | 8.25 | 8.2 | 1,000 |
| August 03, 2026 | 8.2 | 8.15 | 8.15 | 8.2 | 8.15 | 10 |
| July 31, 2026 | 8.1 | 8.1 | 8.1 | 8.15 | 8.1 | 404 |
| July 30, 2026 | 8 | 8.05 | 8.05 | 8.1 | 8 | 650 |
| July 29, 2026 | 8.15 | 8.1 | 8.1 | 8.15 | 8.1 | 10 |
| July 28, 2026 | 8.15 | 8.05 | 8.05 | 8.15 | 8.05 | 260 |
| July 27, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 14 |
| July 23, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 217 |
| July 22, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 217 |
| July 21, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 217 |
| July 20, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 217 |
| July 17, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 761 |
| July 16, 2026 | 8.1 | 8.15 | 8.15 | 8.2 | 8.1 | 761 |
| July 15, 2026 | 8.35 | 8.25 | 8.25 | 8.35 | 8.25 | 1,488 |
| July 14, 2026 | 8.35 | 8.25 | 8.25 | 8.35 | 8.25 | 340 |
| July 13, 2026 | 7.8 | 8.4 | 8.4 | 8.4 | 7.8 | 950 |
| July 10, 2026 | 7.95 | 8.05 | 8.05 | 8.05 | 7.95 | 12 |
| July 09, 2026 | 7.7 | 7.85 | 7.85 | 7.85 | 7.7 | 664 |
| July 08, 2026 | 7.55 | 7.65 | 7.65 | 7.65 | 7.55 | 142 |
| July 07, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.5 | 301 |
| July 06, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 141 |
| July 03, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 234 |
| July 02, 2026 | 7.55 | 7.7 | 7.7 | 7.7 | 7.55 | 1,350 |
| July 01, 2026 | 7.55 | 7.7 | 7.7 | 7.7 | 7.55 | 11 |
| June 30, 2026 | 7.55 | 7.5 | 7.5 | 7.55 | 7.5 | 15 |
| June 29, 2026 | 7.55 | 7.65 | 7.65 | 7.65 | 7.55 | 138 |
| June 26, 2026 | 7.75 | 7.7 | 7.7 | 7.8 | 7.7 | 3,153 |
| June 25, 2026 | 7.75 | 7.75 | 7.75 | 7.9 | 7.75 | 3,372 |
| June 24, 2026 | 7.55 | 7.65 | 7.65 | 7.65 | 7.55 | 139 |
| June 23, 2026 | 7.6 | 7.65 | 7.65 | 7.65 | 7.6 | 140 |
| June 22, 2026 | 7.6 | 7.65 | 7.65 | 7.8 | 7.6 | 537 |
| June 19, 2026 | 7.65 | 7.7 | 7.7 | 7.7 | 7.6 | 332 |