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 €1,134.62 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €848.51, while €1000 invested 1 year ago would be worth €1,127.39. This corresponds to total returns of 13.46%, -15.15%, 12.74%, respectively, with annualized returns of 1.27%, -3.23%, 12.74%.
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 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 |
| 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 |
AD
