DATAGROUP SE (D6H.DE)
XETRA: D6H.DE
· Real-Time Price · USD
54.00
0.30 (0.56%)
At close: Apr 17, 2025, 5:29 PM
D6H.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 53.60 | 54.00 | 53.60 | 54.00 | n/a | 0.56% | 292,849 |
| Apr 16, 2025 | 53.60 | 53.80 | 53.20 | 53.70 | n/a | 31.78% | 550,905 |
| Apr 15, 2025 | 40.15 | 40.95 | 40.15 | 40.75 | n/a | 0.99% | 8,467 |
| Apr 14, 2025 | 39.00 | 40.50 | 38.40 | 40.35 | n/a | 5.22% | 16,701 |
| Apr 11, 2025 | 38.45 | 38.45 | 37.75 | 38.35 | n/a | 0.13% | 4,296 |
| Apr 10, 2025 | 39.30 | 39.30 | 38.00 | 38.30 | n/a | 2.41% | 10,011 |
| Apr 9, 2025 | 37.05 | 37.70 | 36.50 | 37.40 | n/a | -1.45% | 18,280 |
| Apr 8, 2025 | 38.00 | 38.20 | 37.30 | 37.95 | n/a | 2.57% | 8,601 |
| Apr 7, 2025 | 34.45 | 38.85 | 33.10 | 37.00 | n/a | -1.73% | 39,499 |
| Apr 4, 2025 | 39.00 | 39.00 | 36.75 | 37.65 | n/a | -4.92% | 23,423 |
| Apr 3, 2025 | 39.00 | 39.60 | 38.35 | 39.60 | n/a | 0.64% | 10,687 |
| Apr 2, 2025 | 40.55 | 40.55 | 39.05 | 39.35 | n/a | -3.44% | 11,353 |
| Apr 1, 2025 | 39.35 | 41.30 | 39.35 | 40.75 | n/a | 4.35% | 37,121 |
| Mar 31, 2025 | 40.05 | 40.50 | 38.80 | 39.05 | n/a | -3.82% | 23,639 |
| Mar 28, 2025 | 42.10 | 42.10 | 40.50 | 40.60 | n/a | -3.79% | 27,336 |
| Mar 27, 2025 | 42.90 | 43.10 | 42.15 | 42.20 | n/a | -1.52% | 11,426 |
| Mar 26, 2025 | 43.50 | 43.50 | 42.80 | 42.85 | n/a | -1.49% | 9,968 |
| Mar 25, 2025 | 43.25 | 44.00 | 43.00 | 43.50 | n/a | 1.52% | 7,873 |
| Mar 24, 2025 | 43.50 | 44.50 | 42.75 | 42.85 | n/a | -0.46% | 14,408 |
| Mar 21, 2025 | 43.50 | 43.65 | 42.65 | 43.05 | n/a | -1.03% | 12,855 |