Munich - Delayed Quote EUR

Datagroup SE (D6H.MU)

53.90

+0.20

+(0.37%)

As of 9:22:24 AM GMT+2. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 23, 2025	53.70	53.90	53.70	53.90	53.90	30
Apr 22, 2025	53.70	53.70	53.70	53.70	53.70	-
Apr 17, 2025	53.20	53.70	53.20	53.70	53.70	38
Apr 16, 2025	52.00	53.40	52.00	53.40	53.40	52
Apr 15, 2025	39.60	39.60	39.60	39.60	39.60	-
Apr 14, 2025	38.95	38.95	38.95	38.95	38.95	-
Apr 11, 2025	38.95	38.95	38.95	38.95	38.95	-
Apr 10, 2025	39.10	39.10	39.00	39.00	39.00	100
Apr 9, 2025	36.65	36.65	36.65	36.65	36.65	-
Apr 8, 2025	36.55	36.55	36.55	36.55	36.55	-
Apr 7, 2025	36.15	36.15	36.15	36.15	36.15	-
Apr 4, 2025	39.55	39.55	38.00	38.00	38.00	76
Apr 3, 2025	39.55	39.55	39.55	39.55	39.55	-
Apr 2, 2025	40.70	40.70	40.70	40.70	40.70	-
Apr 1, 2025	40.95	40.95	40.70	40.70	40.70	75
Mar 31, 2025	40.95	40.95	40.95	40.95	40.95	-
Mar 28, 2025	42.75	42.75	42.75	42.75	42.75	-
Mar 27, 2025	43.50	43.50	43.50	43.50	43.50	-
Mar 26, 2025	43.55	43.55	43.55	43.55	43.55	-
Mar 25, 2025	43.55	43.55	43.55	43.55	43.55	-
Mar 24, 2025	43.80	43.80	43.80	43.80	43.80	-
Mar 21, 2025	43.80	43.80	43.80	43.80	43.80	-
Mar 20, 2025	46.00	46.00	46.00	46.00	46.00	-
Mar 19, 2025	1 Dividend
Mar 19, 2025	46.90	46.90	46.90	46.90	46.90	-
Mar 18, 2025	45.95	45.95	45.95	45.95	44.95	-
Mar 17, 2025	43.80	43.80	43.80	43.80	42.85	-
Mar 14, 2025	41.30	43.80	41.30	43.80	42.85	118
Mar 13, 2025	41.95	41.95	41.95	41.95	41.04	-
Mar 12, 2025	41.95	41.95	41.95	41.95	41.04	-
Mar 11, 2025	42.30	42.30	42.30	42.30	41.38	-
Mar 10, 2025	42.40	42.40	42.40	42.40	41.48	-
Mar 7, 2025	42.55	42.55	42.55	42.55	41.62	-
Mar 6, 2025	41.65	42.65	41.65	42.65	41.72	1,116
Mar 5, 2025	40.30	40.30	40.30	40.30	39.42	-
Mar 4, 2025	40.65	40.65	40.65	40.65	39.77	-
Mar 3, 2025	40.65	40.65	40.65	40.65	39.77	-
Feb 28, 2025	40.65	40.65	40.65	40.65	39.77	-
Feb 27, 2025	41.25	41.25	41.25	41.25	40.35	-
Feb 26, 2025	41.30	41.75	41.30	41.75	40.84	-
Feb 25, 2025	41.30	41.30	41.30	41.30	40.40	-
Feb 24, 2025	40.95	40.95	40.95	40.95	40.06	-
Feb 21, 2025	41.90	41.90	41.90	41.90	40.99	-
Feb 20, 2025	45.95	45.95	42.40	42.40	41.48	50
Feb 19, 2025	46.30	46.30	46.30	46.30	45.29	-
Feb 18, 2025	43.95	43.95	43.95	43.95	42.99	-
Feb 17, 2025	43.60	43.60	43.60	43.60	42.65	-
Feb 14, 2025	43.60	43.60	43.60	43.60	42.65	-
Feb 13, 2025	43.85	43.85	43.85	43.85	42.90	-
Feb 12, 2025	43.85	43.85	43.85	43.85	42.90	-
Feb 11, 2025	43.85	43.85	43.85	43.85	42.90	-
Feb 10, 2025	43.90	43.90	43.90	43.90	42.94	-
Feb 7, 2025	44.40	44.40	44.40	44.40	43.43	-
Feb 6, 2025	44.40	44.40	44.40	44.40	43.43	-
Feb 5, 2025	44.40	44.40	44.40	44.40	43.43	-
Feb 4, 2025	43.85	43.85	43.85	43.85	42.90	-
Feb 3, 2025	43.40	43.40	43.40	43.40	42.46	-
Jan 31, 2025	43.80	43.80	43.80	43.80	42.85	-
Jan 30, 2025	43.70	43.70	43.70	43.70	42.75	-
Jan 29, 2025	43.55	43.55	43.55	43.55	42.60	-
Jan 28, 2025	43.25	43.25	43.25	43.25	42.31	-
Jan 27, 2025	43.45	43.45	43.45	43.45	42.50	-
Jan 24, 2025	43.45	43.45	43.45	43.45	42.50	-
Jan 23, 2025	43.45	43.45	43.45	43.45	42.50	-
Jan 22, 2025	43.65	43.65	43.65	43.65	42.70	-
Jan 21, 2025	43.65	43.65	43.65	43.65	42.70	-
Jan 20, 2025	43.65	43.65	43.65	43.65	42.70	-
Jan 17, 2025	43.70	43.70	43.70	43.70	42.75	-
Jan 16, 2025	44.40	44.40	44.40	44.40	43.43	-
Jan 15, 2025	43.95	43.95	43.95	43.95	42.99	-
Jan 14, 2025	43.95	43.95	43.95	43.95	42.99	-
Jan 13, 2025	43.85	43.85	43.85	43.85	42.90	-
Jan 10, 2025	41.30	41.30	41.30	41.30	40.40	-
Jan 9, 2025	44.10	44.10	44.10	44.10	43.14	-
Jan 8, 2025	46.10	46.10	46.10	46.10	45.10	-
Jan 7, 2025	46.10	46.10	46.10	46.10	45.10	-
Jan 6, 2025	46.10	46.10	46.10	46.10	45.10	-
Jan 3, 2025	46.50	46.50	46.50	46.50	45.49	-
Jan 2, 2025	46.35	46.35	46.35	46.35	45.34	-
Dec 30, 2024	46.70	46.70	46.70	46.70	45.68	-
Dec 27, 2024	46.70	46.70	46.70	46.70	45.68	-
Dec 23, 2024	46.40	46.40	46.40	46.40	45.39	-
Dec 20, 2024	47.50	47.50	47.50	47.50	46.47	-
Dec 19, 2024	47.85	47.85	47.85	47.85	46.81	-
Dec 18, 2024	48.95	48.95	48.00	48.00	46.96	28
Dec 17, 2024	48.80	48.80	48.80	48.80	47.74	-
Dec 16, 2024	48.30	48.30	48.30	48.30	47.25	-
Dec 13, 2024	45.95	45.95	45.95	45.95	44.95	-
Dec 12, 2024	45.70	45.70	45.70	45.70	44.71	-
Dec 11, 2024	45.70	45.70	45.70	45.70	44.71	-
Dec 10, 2024	46.90	46.90	46.90	46.90	45.88	-
Dec 9, 2024	48.05	48.05	48.05	48.05	47.00	-
Dec 6, 2024	46.40	46.40	46.40	46.40	45.39	-
Dec 5, 2024	46.40	46.40	46.40	46.40	45.39	-
Dec 4, 2024	46.30	46.30	46.30	46.30	45.29	-
Dec 3, 2024	45.20	45.20	45.20	45.20	44.22	-
Dec 2, 2024	45.25	45.25	45.25	45.25	44.27	-
Nov 29, 2024	45.25	45.25	45.25	45.25	44.27	-
Nov 28, 2024	45.25	45.25	45.25	45.25	44.27	-
Nov 27, 2024	45.25	45.25	45.25	45.25	44.27	-
Nov 26, 2024	44.05	44.05	44.05	44.05	43.09	-
Nov 25, 2024	44.05	44.05	44.05	44.05	43.09	-
Nov 22, 2024	44.45	44.45	44.45	44.45	43.48	-
Nov 21, 2024	45.00	45.00	45.00	45.00	44.02	-
Nov 20, 2024	43.05	45.00	43.05	45.00	44.02	30
Nov 19, 2024	43.00	43.00	43.00	43.00	42.06	-
Nov 18, 2024	41.10	41.10	41.10	41.10	40.21	59
Nov 15, 2024	38.35	38.35	38.35	38.35	37.52	-
Nov 14, 2024	38.35	38.35	38.35	38.35	37.52	-
Nov 13, 2024	38.80	38.80	38.80	38.80	37.96	-
Nov 12, 2024	39.60	39.60	39.60	39.60	38.74	-
Nov 11, 2024	39.60	39.60	39.60	39.60	38.74	-
Nov 8, 2024	41.05	41.05	41.05	41.05	40.16	-
Nov 7, 2024	41.05	41.05	41.05	41.05	40.16	-
Nov 6, 2024	40.40	40.40	40.40	40.40	39.52	-
Nov 5, 2024	41.40	41.40	41.40	41.40	40.50	-
Nov 4, 2024	42.15	42.15	42.15	42.15	41.23	-
Nov 1, 2024	41.90	41.90	41.90	41.90	40.99	-
Oct 31, 2024	41.75	41.75	41.75	41.75	40.84	-
Oct 30, 2024	42.70	42.70	42.70	42.70	41.77	-
Oct 29, 2024	43.15	43.15	43.15	43.15	42.21	-
Oct 28, 2024	43.15	43.15	43.15	43.15	42.21	-
Oct 25, 2024	43.20	43.20	43.20	43.20	42.26	-
Oct 24, 2024	43.20	43.20	43.20	43.20	42.26	-
Oct 23, 2024	42.00	42.00	42.00	42.00	41.09	-
Oct 22, 2024	43.55	43.55	43.55	43.55	42.60	-
Oct 21, 2024	41.95	41.95	41.95	41.95	41.04	-
Oct 18, 2024	41.65	41.65	41.65	41.65	40.74	-
Oct 17, 2024	41.55	41.55	41.55	41.55	40.65	-
Oct 16, 2024	41.55	41.55	41.55	41.55	40.65	-
Oct 15, 2024	43.10	43.10	43.10	43.10	42.16	-
Oct 14, 2024	43.35	43.35	43.35	43.35	42.41	-
Oct 11, 2024	43.75	43.75	43.75	43.75	42.80	-
Oct 10, 2024	43.90	43.90	43.90	43.90	42.94	-
Oct 9, 2024	43.90	43.90	43.90	43.90	42.94	-
Oct 8, 2024	43.90	43.90	43.90	43.90	42.94	-
Oct 7, 2024	43.90	43.90	43.90	43.90	42.94	-
Oct 4, 2024	43.10	43.10	43.10	43.10	42.16	-
Oct 3, 2024	43.10	43.10	43.10	43.10	42.16	-
Oct 2, 2024	42.80	42.80	42.80	42.80	41.87	-
Oct 1, 2024	42.75	42.75	42.75	42.75	41.82	-
Sep 30, 2024	42.10	42.75	42.10	42.75	41.82	45
Sep 27, 2024	41.00	41.00	41.00	41.00	40.11	-
Sep 26, 2024	40.40	40.40	40.40	40.40	39.52	-
Sep 25, 2024	40.40	40.40	40.40	40.40	39.52	-
Sep 24, 2024	40.10	40.10	40.10	40.10	39.23	-
Sep 23, 2024	40.40	40.40	40.40	40.40	39.52	-
Sep 20, 2024	41.25	41.25	41.25	41.25	40.35	-
Sep 19, 2024	39.90	39.90	39.90	39.90	39.03	-
Sep 18, 2024	39.30	39.30	39.30	39.30	38.44	-
Sep 17, 2024	39.25	39.25	39.25	39.25	38.40	-
Sep 16, 2024	38.90	38.90	38.90	38.90	38.05	-
Sep 13, 2024	38.90	38.90	38.90	38.90	38.05	-
Sep 12, 2024	39.00	39.00	39.00	39.00	38.15	-
Sep 11, 2024	39.00	39.00	39.00	39.00	38.15	-
Sep 10, 2024	39.35	39.35	39.35	39.35	38.49	-
Sep 9, 2024	39.35	39.35	39.35	39.35	38.49	-
Sep 6, 2024	39.70	39.70	39.70	39.70	38.84	-
Sep 5, 2024	39.70	39.70	39.70	39.70	38.84	-
Sep 4, 2024	40.20	40.20	40.20	40.20	39.33	-
Sep 3, 2024	41.60	41.60	41.60	41.60	40.69	-
Sep 2, 2024	42.10	42.10	42.10	42.10	41.18	-
Aug 30, 2024	40.90	40.90	40.90	40.90	40.01	-
Aug 29, 2024	41.95	41.95	41.95	41.95	41.04	-
Aug 28, 2024	44.40	44.40	44.40	44.40	43.43	-
Aug 27, 2024	44.40	44.40	44.40	44.40	43.43	-
Aug 26, 2024	44.40	44.40	44.40	44.40	43.43	-
Aug 23, 2024	44.20	44.20	44.20	44.20	43.24	-
Aug 22, 2024	43.95	43.95	43.95	43.95	42.99	-
Aug 21, 2024	43.60	43.60	43.60	43.60	42.65	-
Aug 20, 2024	43.60	43.60	43.60	43.60	42.65	-
Aug 19, 2024	43.05	43.05	43.05	43.05	42.11	-
Aug 16, 2024	43.05	43.05	43.05	43.05	42.11	-
Aug 15, 2024	43.05	43.05	43.05	43.05	42.11	-
Aug 14, 2024	42.30	42.30	42.30	42.30	41.38	-
Aug 13, 2024	40.10	40.10	40.10	40.10	39.23	-
Aug 12, 2024	40.10	40.10	40.10	40.10	39.23	-
Aug 9, 2024	40.10	40.10	40.10	40.10	39.23	-
Aug 8, 2024	40.10	40.10	40.10	40.10	39.23	-
Aug 7, 2024	40.10	40.10	40.10	40.10	39.23	-
Aug 6, 2024	39.10	39.10	39.10	39.10	38.25	-
Aug 5, 2024	41.45	41.45	41.45	41.45	40.55	-
Aug 2, 2024	41.45	41.45	41.45	41.45	40.55	-
Aug 1, 2024	41.60	41.60	41.60	41.60	40.69	-
Jul 31, 2024	41.40	41.40	41.40	41.40	40.50	-
Jul 30, 2024	40.50	40.50	40.50	40.50	39.62	-
Jul 29, 2024	41.40	41.40	41.40	41.40	40.50	-
Jul 26, 2024	40.55	40.55	40.55	40.55	39.67	-
Jul 25, 2024	40.45	40.45	40.45	40.45	39.57	-
Jul 24, 2024	41.55	41.55	41.55	41.55	40.65	-
Jul 23, 2024	41.55	41.55	41.55	41.55	40.65	-
Jul 22, 2024	41.15	41.15	41.15	41.15	40.25	-
Jul 19, 2024	42.15	42.15	42.15	42.15	41.23	-
Jul 18, 2024	42.35	42.35	42.35	42.35	41.43	-
Jul 17, 2024	42.35	42.35	42.35	42.35	41.43	-
Jul 16, 2024	42.90	42.90	42.90	42.90	41.97	-
Jul 15, 2024	43.05	43.05	43.05	43.05	42.11	-
Jul 12, 2024	43.25	43.55	43.05	43.05	42.11	150
Jul 11, 2024	42.85	42.85	42.85	42.85	41.92	-
Jul 10, 2024	42.85	42.85	42.85	42.85	41.92	-
Jul 9, 2024	43.45	43.45	43.45	43.45	42.50	-
Jul 8, 2024	43.45	43.45	43.45	43.45	42.50	-
Jul 5, 2024	42.95	42.95	42.95	42.95	42.02	-
Jul 4, 2024	44.00	44.00	44.00	44.00	43.04	-
Jul 3, 2024	44.05	44.05	44.05	44.05	43.09	-
Jul 2, 2024	44.00	44.00	44.00	44.00	43.04	-
Jul 1, 2024	44.70	44.70	44.70	44.70	43.73	-
Jun 28, 2024	45.20	45.20	45.20	45.20	44.22	-
Jun 27, 2024	45.20	45.20	45.20	45.20	44.22	-
Jun 26, 2024	46.35	46.35	46.35	46.35	45.34	-
Jun 25, 2024	46.75	46.75	46.75	46.75	45.73	-
Jun 24, 2024	47.45	47.45	46.80	46.80	45.78	1
Jun 21, 2024	47.45	47.45	47.45	47.45	46.42	-
Jun 20, 2024	46.45	46.45	46.45	46.45	45.44	-
Jun 19, 2024	47.05	47.05	47.05	47.05	46.03	-
Jun 18, 2024	47.35	47.35	47.35	47.35	46.32	-
Jun 17, 2024	47.35	47.35	47.35	47.35	46.32	-
Jun 14, 2024	48.00	48.00	48.00	48.00	46.96	-
Jun 13, 2024	50.00	50.00	50.00	50.00	48.91	-
Jun 12, 2024	50.00	50.00	50.00	50.00	48.91	-
Jun 11, 2024	50.00	50.00	50.00	50.00	48.91	-
Jun 10, 2024	50.00	50.00	50.00	50.00	48.91	-
Jun 7, 2024	50.00	50.00	50.00	50.00	48.91	-
Jun 6, 2024	51.00	51.00	51.00	51.00	49.89	-
Jun 5, 2024	51.40	51.40	51.40	51.40	50.28	-
Jun 4, 2024	51.80	51.80	51.80	51.80	50.67	-
Jun 3, 2024	52.00	52.00	51.50	51.50	50.38	100
May 31, 2024	50.90	50.90	50.90	50.90	49.79	-
May 30, 2024	51.20	51.20	51.20	51.20	50.09	-
May 29, 2024	51.70	51.70	51.70	51.70	50.57	3
May 28, 2024	52.30	52.30	52.30	52.30	51.16	-
May 27, 2024	50.20	50.20	50.20	50.20	49.11	-
May 24, 2024	49.40	49.40	49.40	49.40	48.32	-
May 23, 2024	48.80	48.80	48.80	48.80	47.74	-
May 22, 2024	49.75	49.75	49.75	49.75	48.67	-
May 21, 2024	49.10	49.10	49.10	49.10	48.03	-
May 20, 2024	49.00	49.00	49.00	49.00	47.93	-
May 17, 2024	49.10	49.10	49.10	49.10	48.03	-
May 16, 2024	49.10	49.10	49.10	49.10	48.03	-
May 15, 2024	48.20	48.20	48.20	48.20	47.15	-
May 14, 2024	46.75	46.75	46.75	46.75	45.73	-
May 13, 2024	45.80	45.80	45.80	45.80	44.80	-
May 10, 2024	45.75	45.75	45.75	45.75	44.75	-
May 9, 2024	45.75	45.75	45.75	45.75	44.75	-
May 8, 2024	46.00	46.00	46.00	46.00	45.00	-
May 7, 2024	46.65	46.65	45.80	45.80	44.80	80
May 6, 2024	47.65	47.65	47.65	47.65	46.61	-
May 3, 2024	46.60	46.60	46.60	46.60	45.59	-
May 2, 2024	46.60	46.60	46.60	46.60	45.59	-
Apr 30, 2024	45.85	45.85	45.85	45.85	44.85	-
Apr 29, 2024	45.60	45.60	45.60	45.60	44.61	-
Apr 26, 2024	45.10	45.10	45.10	45.10	44.12	-
Apr 25, 2024	45.10	45.10	45.10	45.10	44.12	-
Apr 24, 2024	44.95	44.95	44.95	44.95	43.97	-
Apr 23, 2024	44.65	44.65	44.65	44.65	43.68	-

NTEK-B.ST Novotek AB

74.51

+0.96%

NA9.DU Nagarro SE

67.05

+3.47%

NA9.DE Nagarro SE

67.25

+3.22%

EPAM EPAM Systems, Inc.

147.39

+1.22%

GLOB Globant S.A.

104.93

+0.77%