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 €1,292.78 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €890.05, while €1000 invested 1 year ago would be worth €1,307.69. This corresponds to total returns of 29.28%, -10.99%, 30.77%, respectively, with annualized returns of 2.6%, -2.3%, 30.77%.
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 |
|---|---|---|---|---|---|---|
| October 21, 2026 | 10.2 | 10 | 10 | 10.4 | 9.8 | 2,187 |
| October 20, 2026 | 9.95 | 10.2 | 10.2 | 10.4 | 9.95 | 1,445 |
| October 19, 2026 | 10 | 9.95 | 9.95 | 10 | 9.8 | 1,505 |
| October 16, 2026 | 9.8 | 9.8 | 9.8 | 9.95 | 9.8 | 933 |
| October 15, 2026 | 9.7 | 9.7 | 9.7 | 9.7 | 9.6 | 3,538 |
| October 14, 2026 | 9.35 | 9.65 | 9.65 | 9.8 | 9.35 | 5,426 |
| October 13, 2026 | 9.65 | 9.35 | 9.35 | 9.65 | 9.35 | 615 |
| October 12, 2026 | 9.3 | 9.55 | 9.55 | 9.55 | 9.3 | 2,799 |
| October 09, 2026 | 9.2 | 9.45 | 9.45 | 9.45 | 9.2 | 915 |
| October 08, 2026 | 9.3 | 9.1 | 9.1 | 9.6 | 9.1 | 7,280 |
| October 07, 2026 | 8.7 | 9.15 | 9.15 | 9.35 | 8.6 | 26,329 |
| October 06, 2026 | 9.1 | 8.85 | 8.85 | 9.1 | 8.85 | 1,167 |
| October 05, 2026 | 9.1 | 9.1 | 9.1 | 9.2 | 8.95 | 1,375 |
| October 02, 2026 | 9 | 9.1 | 9.1 | 9.1 | 8.85 | 1,049 |
| October 01, 2026 | 8.85 | 8.9 | 8.9 | 9 | 8.85 | 312 |
| September 30, 2026 | 8.6 | 8.85 | 8.85 | 8.85 | 8.6 | 3,100 |
| September 29, 2026 | 8.5 | 8.6 | 8.6 | 8.65 | 8.5 | 15 |
| September 28, 2026 | 8.65 | 8.65 | 8.65 | 8.8 | 8.65 | 110 |
| September 25, 2026 | 8.6 | 8.65 | 8.65 | 8.65 | 8.6 | 99 |
| September 24, 2026 | 8.6 | 8.6 | 8.6 | 8.65 | 8.6 | 303 |
| September 23, 2026 | 8.75 | 8.6 | 8.6 | 8.75 | 8.6 | 22 |
| September 22, 2026 | 8.5 | 8.65 | 8.65 | 8.65 | 8.5 | 504 |
| September 21, 2026 | 8.55 | 8.5 | 8.5 | 8.7 | 8.5 | 1,016 |
| September 18, 2026 | 8.6 | 8.65 | 8.65 | 8.7 | 8.6 | 233 |
| September 17, 2026 | 8.5 | 8.6 | 8.6 | 8.6 | 8.5 | 6,175 |
| September 16, 2026 | 8.85 | 8.5 | 8.5 | 8.85 | 8.4 | 6,623 |
| September 15, 2026 | 9.15 | 8.85 | 8.85 | 9.15 | 8.85 | 500 |
| 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 |
AD
