XETRA - Delayed Quote EUR

DATAGROUP SE (D6H.DE)

Compare
44.25
-0.80
(-1.78%)
At close: January 10 at 5:36:04 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 42.15 45.35 42.00 44.25 44.25 29,864
Jan 9, 2025 43.75 45.75 43.25 45.05 45.05 5,752
Jan 8, 2025 45.95 45.95 45.95 45.95 45.95 -
Jan 7, 2025 45.75 46.30 45.35 45.95 45.95 4,839
Jan 6, 2025 46.45 46.45 45.55 45.90 45.90 3,834
Jan 3, 2025 46.70 46.70 45.55 45.65 45.65 2,325
Jan 2, 2025 46.45 47.40 46.45 46.80 46.80 3,259
Dec 30, 2024 46.75 46.75 46.75 46.75 46.75 -
Dec 27, 2024 46.50 47.65 46.50 46.75 46.75 3,135
Dec 23, 2024 45.60 46.60 45.50 46.25 46.25 4,833
Dec 20, 2024 47.75 47.75 45.85 46.00 46.00 10,056
Dec 19, 2024 47.70 47.90 46.40 47.30 47.30 8,395
Dec 18, 2024 49.20 49.80 47.65 47.70 47.70 6,322
Dec 17, 2024 49.80 50.80 49.05 49.20 49.20 8,328
Dec 16, 2024 48.50 50.20 48.50 48.90 48.90 15,779
Dec 13, 2024 46.40 49.45 46.15 48.65 48.65 16,553
Dec 12, 2024 46.25 46.25 45.20 46.00 46.00 9,661
Dec 11, 2024 46.05 46.35 45.85 46.00 46.00 2,410
Dec 10, 2024 46.60 46.60 46.60 46.60 46.60 -
Dec 9, 2024 47.05 47.25 46.60 46.60 46.60 1,968
Dec 6, 2024 46.20 48.25 46.20 47.35 47.35 14,301
Dec 5, 2024 47.05 47.10 46.10 46.40 46.40 3,575
Dec 4, 2024 46.35 46.90 46.20 46.75 46.75 4,921
Dec 3, 2024 45.55 46.90 45.55 46.50 46.50 18,436
Dec 2, 2024 45.45 46.15 45.25 45.25 45.25 7,127
Nov 29, 2024 45.25 45.75 44.90 45.70 45.70 -
Nov 28, 2024 45.20 45.20 45.20 45.20 45.20 -
Nov 27, 2024 45.00 45.55 44.60 45.20 45.20 5,820
Nov 26, 2024 44.65 45.65 44.65 45.50 45.50 12,243
Nov 25, 2024 44.35 44.35 44.35 44.35 44.35 -
Nov 22, 2024 44.15 44.35 42.65 44.35 44.35 18,375
Nov 21, 2024 45.70 47.15 44.00 44.00 44.00 32,195
Nov 20, 2024 43.10 43.60 42.05 42.75 42.75 28,690
Nov 19, 2024 43.10 43.40 42.60 43.30 43.30 12,412
Nov 18, 2024 38.35 38.35 38.35 38.35 38.35 -
Nov 15, 2024 38.35 38.35 38.35 38.35 38.35 -
Nov 14, 2024 38.05 38.35 36.35 38.35 38.35 9,531
Nov 13, 2024 38.15 38.50 37.25 37.95 37.95 10,512
Nov 12, 2024 40.35 40.35 37.25 38.45 38.45 16,352
Nov 11, 2024 39.45 40.40 39.45 39.55 39.55 7,429
Nov 8, 2024 41.05 41.20 39.05 39.05 39.05 10,560
Nov 7, 2024 41.90 41.90 40.05 41.05 41.05 8,542
Nov 6, 2024 39.85 41.75 39.80 41.35 41.35 6,006
Nov 5, 2024 41.35 41.35 39.50 39.75 39.75 4,069
Nov 4, 2024 41.55 42.20 40.90 41.00 41.00 8,002
Nov 1, 2024 42.70 42.70 41.95 42.00 42.00 1,711
Oct 31, 2024 42.25 42.45 41.55 42.05 42.05 4,408
Oct 30, 2024 42.50 43.00 41.55 41.65 41.65 4,527
Oct 29, 2024 42.95 42.95 41.95 42.35 42.35 2,115
Oct 28, 2024 42.60 43.25 42.20 42.70 42.70 5,155
Oct 25, 2024 43.15 43.15 42.40 42.60 42.60 2,007
Oct 24, 2024 43.75 43.75 42.40 43.00 43.00 3,327
Oct 23, 2024 41.90 43.95 41.90 43.15 43.15 8,899
Oct 22, 2024 43.70 43.95 41.35 41.55 41.55 8,066
Oct 21, 2024 42.50 44.80 42.20 43.55 43.55 8,836
Oct 18, 2024 42.45 43.10 41.85 42.45 42.45 3,321
Oct 17, 2024 41.45 42.35 40.95 42.10 42.10 4,425
Oct 16, 2024 41.50 41.60 41.15 41.15 41.15 903
Oct 15, 2024 43.05 43.05 40.95 41.20 41.20 2,579
Oct 14, 2024 42.85 43.35 42.50 42.60 42.60 3,034
Oct 11, 2024 42.95 43.20 42.85 42.90 42.90 789
Oct 10, 2024 43.75 43.75 42.85 43.30 43.30 6,163
Oct 9, 2024 43.80 44.15 43.50 43.80 43.80 3,097
Oct 8, 2024 43.95 43.95 43.30 43.50 43.50 3,416
Oct 7, 2024 44.10 44.30 43.70 43.70 43.70 4,774
Oct 4, 2024 43.80 44.30 43.35 44.25 44.25 6,031
Oct 3, 2024 43.80 43.80 42.85 43.40 43.40 1,936
Oct 2, 2024 43.20 43.50 42.90 43.50 43.50 2,452
Oct 1, 2024 42.75 43.30 42.75 43.20 43.20 5,634
Sep 30, 2024 43.10 43.10 42.00 42.65 42.65 8,510
Sep 27, 2024 41.40 42.75 41.40 42.50 42.50 4,479
Sep 26, 2024 41.25 42.05 41.10 41.40 41.40 8,881
Sep 25, 2024 41.35 41.35 40.35 40.65 40.65 4,119
Sep 24, 2024 39.05 41.55 39.05 40.80 40.80 10,891
Sep 23, 2024 40.25 40.25 38.60 39.15 39.15 11,950
Sep 20, 2024 41.80 41.80 40.00 40.20 40.20 5,606
Sep 19, 2024 40.75 41.85 40.70 41.65 41.65 3,070
Sep 18, 2024 40.00 40.65 39.50 40.30 40.30 4,399
Sep 17, 2024 39.10 40.30 39.10 39.70 39.70 6,759
Sep 16, 2024 39.75 39.75 38.50 38.75 38.75 2,417
Sep 13, 2024 38.60 38.60 38.60 38.60 38.60 -
Sep 12, 2024 39.00 39.45 38.45 38.60 38.60 4,599
Sep 11, 2024 38.95 39.45 38.50 38.55 38.55 1,926
Sep 10, 2024 39.50 39.60 38.50 38.60 38.60 4,227
Sep 9, 2024 40.00 40.00 38.70 39.00 39.00 3,741
Sep 6, 2024 39.95 40.10 38.80 39.05 39.05 9,428
Sep 5, 2024 39.80 40.55 39.65 39.70 39.70 3,122
Sep 4, 2024 39.50 40.15 39.00 39.30 39.30 6,063
Sep 3, 2024 40.35 41.05 39.55 39.75 39.75 6,938
Sep 2, 2024 42.00 42.00 40.65 40.65 40.65 5,195
Aug 30, 2024 40.75 41.95 40.75 41.95 41.95 10,676
Aug 29, 2024 41.90 41.90 40.20 40.60 40.60 9,921
Aug 28, 2024 44.00 44.00 41.55 41.55 41.55 7,421
Aug 27, 2024 44.50 44.50 43.50 43.80 43.80 4,489
Aug 26, 2024 45.00 45.00 44.20 44.40 44.40 1,934
Aug 23, 2024 45.00 45.00 44.50 44.80 44.80 2,155
Aug 22, 2024 44.70 44.95 44.25 44.60 44.60 2,524
Aug 21, 2024 43.55 44.40 43.50 44.35 44.35 3,667
Aug 20, 2024 44.25 45.10 43.50 44.00 44.00 5,740
Aug 19, 2024 43.45 44.00 42.80 44.00 44.00 5,615
Aug 16, 2024 43.45 43.50 42.30 43.05 43.05 4,273
Aug 15, 2024 43.60 43.60 42.90 43.15 43.15 2,861
Aug 14, 2024 42.80 43.55 42.35 43.40 43.40 4,088
Aug 13, 2024 40.10 44.20 40.05 42.65 42.65 19,443
Aug 12, 2024 40.50 40.50 39.50 39.90 39.90 3,452
Aug 9, 2024 39.55 40.20 39.55 39.90 39.90 1,642
Aug 8, 2024 40.15 40.20 39.50 40.15 40.15 2,355
Aug 7, 2024 41.10 41.10 39.85 40.00 40.00 1,606
Aug 6, 2024 39.50 40.90 39.50 40.50 40.50 6,736
Aug 5, 2024 40.60 40.65 37.65 38.75 38.75 39,894
Aug 2, 2024 40.95 40.95 40.50 40.90 40.90 6,044
Aug 1, 2024 41.80 42.80 41.05 41.05 41.05 4,381
Jul 31, 2024 41.75 42.40 41.00 42.00 42.00 14,582
Jul 30, 2024 40.50 41.75 40.40 41.75 41.75 10,393
Jul 29, 2024 41.35 41.40 40.20 40.20 40.20 13,301
Jul 26, 2024 40.75 41.20 40.50 41.20 41.20 6,530
Jul 25, 2024 40.75 41.10 40.50 40.95 40.95 5,727
Jul 24, 2024 41.80 42.05 40.75 40.90 40.90 6,301
Jul 23, 2024 41.85 41.90 40.85 41.70 41.70 9,686
Jul 22, 2024 41.30 42.25 41.30 41.95 41.95 11,418
Jul 19, 2024 41.95 41.95 40.50 40.85 40.85 5,011
Jul 18, 2024 41.95 42.00 41.65 41.75 41.75 2,676
Jul 17, 2024 42.25 42.25 41.35 41.80 41.80 13,372
Jul 16, 2024 42.70 42.95 41.85 42.10 42.10 9,908
Jul 15, 2024 42.35 43.05 42.05 42.50 42.50 14,195
Jul 12, 2024 43.95 44.10 42.70 42.80 42.80 9,234
Jul 11, 2024 42.65 43.55 42.00 43.55 43.55 6,491
Jul 10, 2024 42.80 43.25 42.20 42.40 42.40 4,453
Jul 9, 2024 43.30 43.45 42.30 42.60 42.60 3,603
Jul 8, 2024 44.00 44.00 42.95 43.05 43.05 2,992
Jul 5, 2024 42.80 44.05 42.80 43.85 43.85 5,135
Jul 4, 2024 43.60 44.05 42.00 42.55 42.55 15,115
Jul 3, 2024 44.10 44.15 43.10 43.60 43.60 3,224
Jul 2, 2024 43.30 44.40 43.30 44.40 44.40 2,724
Jul 1, 2024 44.15 44.65 43.50 43.60 43.60 3,856
Jun 28, 2024 45.20 45.40 43.60 44.05 44.05 5,766
Jun 27, 2024 44.80 44.80 44.80 44.80 44.80 -
Jun 26, 2024 46.00 46.05 44.00 44.80 44.80 4,819
Jun 25, 2024 45.90 46.05 44.70 46.00 46.00 7,136
Jun 24, 2024 47.00 47.05 46.10 46.45 46.45 2,288
Jun 21, 2024 48.00 48.00 47.20 47.20 47.20 2,546
Jun 20, 2024 46.35 48.30 45.85 47.85 47.85 8,822
Jun 19, 2024 46.40 47.00 45.80 46.05 46.05 2,228
Jun 18, 2024 48.25 48.25 48.25 48.25 48.25 -
Jun 17, 2024 47.35 48.45 47.10 48.25 48.25 4,395
Jun 14, 2024 48.15 48.15 45.00 46.95 46.95 9,226
Jun 13, 2024 49.60 49.60 48.35 48.35 48.35 2,935
Jun 12, 2024 49.40 50.00 49.10 49.80 49.80 5,983
Jun 11, 2024 49.80 49.90 49.30 49.80 49.80 2,271
Jun 10, 2024 49.65 50.30 49.65 50.00 50.00 4,295
Jun 7, 2024 49.70 50.40 49.05 50.00 50.00 10,919
Jun 6, 2024 50.40 50.70 49.80 50.10 50.10 3,618
Jun 5, 2024 51.20 51.20 50.50 50.50 50.50 3,496
Jun 4, 2024 52.30 52.90 51.00 51.70 51.70 9,277
Jun 3, 2024 52.50 52.50 50.90 52.30 52.30 5,665
May 31, 2024 50.90 52.20 50.40 52.20 52.20 13,785
May 30, 2024 51.60 51.60 50.40 50.60 50.60 1,081
May 29, 2024 51.50 52.60 51.00 51.40 51.40 8,221
May 28, 2024 52.80 53.00 51.50 51.60 51.60 5,194
May 27, 2024 50.80 52.50 50.40 52.50 52.50 4,026
May 24, 2024 49.70 50.90 49.55 50.40 50.40 9,207
May 23, 2024 50.00 50.00 49.15 49.35 49.35 7,320
May 22, 2024 50.10 51.60 49.55 49.60 49.60 12,791
May 21, 2024 49.50 50.20 48.15 50.00 50.00 9,929
May 20, 2024 49.25 50.10 49.00 49.50 49.50 2,968
May 17, 2024 49.50 49.50 48.70 48.85 48.85 3,657
May 16, 2024 50.10 50.40 48.70 49.20 49.20 4,973
May 15, 2024 48.90 49.55 48.35 49.35 49.35 4,686
May 14, 2024 46.95 48.85 46.95 48.60 48.60 7,953
May 13, 2024 46.00 46.95 45.65 46.90 46.90 7,225
May 10, 2024 45.80 47.00 45.70 46.00 46.00 9,034
May 9, 2024 45.85 46.05 45.40 45.45 45.45 1,920
May 8, 2024 46.55 46.55 44.80 45.40 45.40 9,919
May 7, 2024 46.25 46.75 45.45 46.35 46.35 12,636
May 6, 2024 48.05 48.05 46.20 46.20 46.20 10,671
May 3, 2024 47.30 48.70 47.30 48.05 48.05 9,828
May 2, 2024 47.50 47.50 46.75 46.75 46.75 3,354
Apr 30, 2024 46.50 47.15 46.50 47.00 47.00 5,121
Apr 29, 2024 46.15 46.65 46.00 46.25 46.25 3,698
Apr 26, 2024 45.15 46.10 45.15 45.95 45.95 2,161
Apr 25, 2024 45.30 46.00 44.60 44.85 44.85 11,320
Apr 24, 2024 46.05 46.60 45.40 45.60 45.60 4,646
Apr 23, 2024 45.50 45.95 45.00 45.90 45.90 4,920
Apr 22, 2024 44.50 45.45 44.50 45.00 45.00 6,364
Apr 19, 2024 44.90 45.35 44.35 44.50 44.50 3,657
Apr 18, 2024 43.45 45.10 43.15 45.05 45.05 24,183
Apr 17, 2024 44.05 44.05 43.15 43.30 43.30 4,610
Apr 16, 2024 43.50 44.70 43.10 43.50 43.50 20,519
Apr 15, 2024 44.80 45.10 43.65 43.70 43.70 5,688
Apr 12, 2024 45.90 46.10 44.85 45.05 45.05 11,459
Apr 11, 2024 44.45 46.00 44.45 45.35 45.35 10,695
Apr 10, 2024 44.40 45.45 44.25 44.65 44.65 4,674
Apr 9, 2024 44.80 45.10 44.50 44.60 44.60 4,933
Apr 8, 2024 45.00 45.20 44.50 45.00 45.00 10,370
Apr 5, 2024 43.15 45.00 43.05 44.55 44.55 9,127
Apr 4, 2024 42.40 44.00 42.35 44.00 44.00 12,171
Apr 3, 2024 42.50 42.65 41.60 42.35 42.35 7,673
Apr 2, 2024 44.35 44.85 42.50 42.75 42.75 9,987
Mar 28, 2024 44.20 45.45 43.95 44.15 44.15 15,809
Mar 27, 2024 43.50 44.75 42.80 44.55 44.55 18,162
Mar 26, 2024 42.35 43.60 42.00 43.25 43.25 10,905
Mar 25, 2024 40.40 43.00 40.40 42.95 42.95 14,807
Mar 22, 2024 40.10 40.25 39.60 40.05 40.05 12,465
Mar 21, 2024 41.45 41.45 39.85 40.25 40.25 21,315
Mar 20, 2024 41.60 41.90 40.95 40.95 40.95 6,724
Mar 19, 2024 41.40 41.85 40.80 41.35 41.35 9,345
Mar 18, 2024 43.80 43.80 40.80 40.80 40.80 27,598
Mar 15, 2024 1.50 Dividend
Mar 15, 2024 43.95 45.00 43.55 43.80 43.80 17,793
Mar 14, 2024 43.85 45.35 43.20 45.00 43.50 23,118
Mar 13, 2024 44.45 44.50 43.85 43.85 42.39 13,912
Mar 12, 2024 44.50 44.80 44.05 44.20 42.73 24,214
Mar 11, 2024 44.20 45.05 44.05 44.40 42.92 9,000
Mar 8, 2024 45.85 45.85 44.15 44.15 42.68 9,277
Mar 7, 2024 46.00 46.00 44.90 45.50 43.98 7,047
Mar 6, 2024 45.15 45.75 44.80 45.40 43.89 3,468
Mar 5, 2024 47.00 47.00 44.90 44.95 43.45 9,282
Mar 4, 2024 44.80 46.50 44.80 46.00 44.47 15,461
Mar 1, 2024 46.00 46.00 44.80 45.00 43.50 12,985
Feb 29, 2024 46.00 46.00 45.55 45.85 44.32 6,530
Feb 28, 2024 46.80 47.30 45.60 46.00 44.47 11,310
Feb 27, 2024 47.10 47.20 46.45 46.90 45.34 6,150
Feb 26, 2024 47.30 47.35 46.30 47.00 45.43 10,083
Feb 23, 2024 50.00 50.00 47.60 47.65 46.06 5,846
Feb 22, 2024 51.30 51.30 49.10 49.70 48.04 6,721
Feb 21, 2024 49.70 51.40 49.60 50.20 48.53 14,641
Feb 20, 2024 51.90 52.00 46.50 50.00 48.33 21,881
Feb 19, 2024 52.00 52.20 51.10 51.70 49.98 4,961
Feb 16, 2024 54.00 54.00 51.60 52.50 50.75 18,047
Feb 15, 2024 55.20 55.20 53.30 53.30 51.52 3,559
Feb 14, 2024 54.00 54.60 53.90 54.60 52.78 2,257
Feb 13, 2024 55.30 55.30 53.20 54.40 52.59 8,528
Feb 12, 2024 55.00 55.80 55.00 55.00 53.17 3,311
Feb 9, 2024 55.90 55.90 54.20 54.70 52.88 6,287
Feb 8, 2024 55.90 56.60 55.70 55.90 54.04 11,122
Feb 7, 2024 55.90 56.60 55.40 55.70 53.84 7,496
Feb 6, 2024 55.90 56.50 55.40 55.90 54.04 16,305
Feb 5, 2024 55.60 56.00 54.00 55.30 53.46 46,983
Feb 2, 2024 54.60 55.50 53.80 54.90 53.07 26,077
Feb 1, 2024 53.60 53.90 52.70 53.30 51.52 9,871
Jan 31, 2024 53.20 53.50 53.00 53.10 51.33 1,798
Jan 30, 2024 53.20 53.40 52.50 53.00 51.23 16,605
Jan 29, 2024 53.20 53.50 52.90 53.40 51.62 3,322
Jan 26, 2024 54.50 54.50 53.00 53.10 51.33 7,853
Jan 25, 2024 54.00 54.30 53.70 54.10 52.30 2,236
Jan 24, 2024 54.20 54.30 53.50 54.00 52.20 5,815
Jan 23, 2024 54.50 54.90 53.50 54.20 52.39 7,930
Jan 22, 2024 53.10 54.10 53.10 53.70 51.91 3,285
Jan 19, 2024 54.00 54.50 52.90 53.30 51.52 4,373
Jan 18, 2024 52.80 55.00 52.80 53.80 52.01 4,618
Jan 17, 2024 52.60 53.10 52.50 52.60 50.85 1,807
Jan 16, 2024 53.20 53.20 52.50 52.70 50.94 1,975
Jan 15, 2024 54.20 54.20 53.20 53.20 51.43 1,040
Jan 12, 2024 53.80 54.30 53.40 54.30 52.49 531
Jan 11, 2024 55.00 55.50 53.80 54.00 52.20 2,578
Jan 10, 2024 54.10 54.80 54.00 54.60 52.78 663

Related Tickers

ALITL.PA IT Link SA
26.30
+0.38%
 
A1OS.DE All for One Group SE
58.40
-1.68%
 
QBY.DE q.beyond AG
0.7040
-0.28%
 
ADN1.DE adesso SE
82.70
-1.55%
 
NRO.PA Neurones S.A.
44.35
+0.57%
 
1S3.F SeSa S.p.A.
58.80
0.00%
 
T3T1.DE Seven Principles AG
5.30
0.00%
 
3ITN.DE audius SE
12.00
0.00%
 
AI3A.DE Amadeus IT Group, S.A.
68.98
-0.14%
 
AMI.DE medondo holding AG
0.7100
+2.16%