Datron AG (DAR.DE) XETRA
Currency In EUR
AD
- 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 €1,009.98 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €805.17, while €1000 invested 1 year ago would be worth €1,072.85. This corresponds to total returns of 1%, -19.48%, 7.28%, respectively, with annualized returns of 0.1%, -4.24%, 7.28%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
DAR.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 18, 2026 | 7.7 | 7.65 | 7.65 | 7.7 | 7.65 | 139 |
| June 17, 2026 | 7.7 | 7.75 | 7.75 | 7.75 | 7.7 | 153 |
| June 16, 2026 | 7.7 | 7.75 | 7.75 | 7.9 | 7.65 | 3,709 |
| June 15, 2026 | 7.75 | 7.75 | 7.75 | 7.85 | 7.6 | 10,031 |
| June 12, 2026 | 7.7 | 7.65 | 7.65 | 7.9 | 7.55 | 8,454 |
| June 11, 2026 | 7.75 | 7.75 | 7.75 | 7.9 | 7.4 | 5,367 |
| June 10, 2026 | 8.55 | 7.75 | 7.75 | 8.55 | 7.5 | 7,452 |
| June 09, 2026 | 8.8 | 8.75 | 8.75 | 8.95 | 8.65 | 1,652 |
| June 08, 2026 | 8.85 | 8.95 | 8.95 | 9.2 | 8.85 | 699 |
| June 05, 2026 | 9.2 | 9.1 | 9.1 | 9.2 | 8.95 | 1,293 |
| June 04, 2026 | 9.4 | 9.35 | 9.35 | 9.65 | 9.35 | 1,013 |
| June 03, 2026 | 9.7 | 9.45 | 9.45 | 9.7 | 9.4 | 555 |
| 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 |
AD
