Stuttgart - Delayed Quote EUR

Datagroup SE (D6H.SG)

57.70

-0.40

(-0.69%)

At close: June 13 at 9:55:33 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jun 13, 2025	58.00	58.40	57.70	57.70	57.70	-
Jun 12, 2025	58.40	59.00	57.80	58.10	58.10	400
Jun 11, 2025	57.90	58.70	57.90	58.50	58.50	-
Jun 10, 2025	57.60	59.00	57.60	58.10	58.10	600
Jun 9, 2025	57.60	58.10	57.50	57.50	57.50	200
Jun 6, 2025	57.20	57.80	56.80	57.40	57.40	4,630
Jun 5, 2025	57.20	57.40	57.10	57.10	57.10	1,089
Jun 4, 2025	57.60	57.60	56.10	57.30	57.30	2,200
Jun 3, 2025	57.00	57.80	57.00	57.50	57.50	486
Jun 2, 2025	55.90	57.40	55.90	57.10	57.10	2,266
May 30, 2025	55.60	55.80	55.50	55.70	55.70	-
May 29, 2025	55.60	55.80	55.50	55.50	55.50	90
May 28, 2025	55.50	55.60	55.40	55.60	55.60	380
May 27, 2025	55.30	55.60	54.20	55.50	55.50	5,574
May 26, 2025	55.30	55.30	55.10	55.20	55.20	374
May 23, 2025	55.70	55.70	54.60	55.30	55.30	400
May 22, 2025	55.30	55.80	55.00	55.70	55.70	706
May 21, 2025	55.90	55.90	55.20	55.20	55.20	100
May 20, 2025	56.40	56.40	55.30	55.80	55.80	1,075
May 19, 2025	56.70	56.70	55.10	56.40	56.40	4,325
May 16, 2025	56.60	56.60	56.50	56.50	56.50	205
May 15, 2025	56.40	56.60	56.40	56.50	56.50	1,555
May 14, 2025	56.70	56.70	56.40	56.40	56.40	670
May 13, 2025	56.50	56.90	56.50	56.60	56.60	1,438
May 12, 2025	56.40	56.60	56.30	56.40	56.40	2,118
May 9, 2025	56.40	56.70	56.20	56.20	56.20	250
May 8, 2025	56.40	56.50	56.20	56.20	56.20	102
May 7, 2025	56.20	56.60	56.10	56.30	56.30	1,178
May 6, 2025	56.00	56.30	55.50	55.70	55.70	-
May 5, 2025	56.10	56.40	54.50	55.90	55.90	990
May 2, 2025	56.10	56.50	56.10	56.20	56.20	1,630
Apr 30, 2025	56.10	56.60	55.90	55.90	55.90	440
Apr 29, 2025	54.90	56.50	54.90	56.10	56.10	4,318
Apr 28, 2025	54.70	54.90	54.70	54.80	54.80	-
Apr 25, 2025	54.60	54.70	54.60	54.60	54.60	1,735
Apr 24, 2025	54.20	54.70	54.20	54.20	54.20	526
Apr 23, 2025	53.80	54.40	53.80	54.10	54.10	272
Apr 22, 2025	53.70	54.00	53.70	53.90	53.90	4,924
Apr 17, 2025	53.50	53.80	53.50	53.70	53.70	978
Apr 16, 2025	52.00	53.70	52.00	53.40	53.40	9,736
Apr 15, 2025	39.95	47.65	39.95	47.35	47.35	337
Apr 14, 2025	38.75	40.15	38.50	39.90	39.90	10
Apr 11, 2025	38.15	38.60	37.55	38.60	38.60	275
Apr 10, 2025	39.10	39.15	37.65	38.05	38.05	140
Apr 9, 2025	37.00	39.05	36.40	39.05	39.05	50
Apr 8, 2025	37.55	38.10	36.60	37.00	37.00	935
Apr 7, 2025	35.30	38.60	34.40	37.10	37.10	2,136
Apr 4, 2025	39.20	39.20	36.25	36.25	36.25	2,621
Apr 3, 2025	39.15	39.45	38.50	39.15	39.15	300
Apr 2, 2025	40.35	40.40	38.90	40.00	40.00	550
Apr 1, 2025	40.30	41.20	39.45	40.50	40.50	889
Mar 31, 2025	40.75	40.75	38.85	40.25	40.25	450
Mar 28, 2025	42.20	42.20	40.55	40.55	40.55	-
Mar 27, 2025	42.90	43.10	41.85	42.45	42.45	731
Mar 26, 2025	43.60	43.65	42.50	42.75	42.75	90
Mar 25, 2025	43.05	43.85	42.75	43.15	43.15	-
Mar 24, 2025	43.95	44.20	42.50	43.10	43.10	200
Mar 21, 2025	43.55	43.80	42.50	43.60	43.60	690
Mar 20, 2025	45.30	45.30	43.15	43.55	43.55	-
Mar 19, 2025	1 Dividend
Mar 19, 2025	46.85	47.35	44.60	45.35	45.35	1,840
Mar 18, 2025	45.95	47.90	45.70	47.20	46.20	1,133
Mar 17, 2025	44.10	46.60	44.10	46.05	45.07	2,746
Mar 14, 2025	40.65	44.55	40.65	44.05	43.12	1,816
Mar 13, 2025	41.70	41.70	40.25	40.35	39.50	230
Mar 12, 2025	41.40	42.30	41.35	41.70	40.82	300
Mar 11, 2025	41.70	42.30	41.10	41.30	40.42	1,480
Mar 10, 2025	42.05	42.20	41.10	41.10	40.23	300
Mar 7, 2025	42.55	42.60	41.00	41.60	40.72	1,683
Mar 6, 2025	41.70	45.10	41.45	42.55	41.65	6,405
Mar 5, 2025	39.65	42.35	39.55	41.45	40.57	440
Mar 4, 2025	40.30	40.65	38.40	39.50	38.66	340
Mar 3, 2025	40.00	41.05	40.00	40.30	39.45	2,519
Feb 28, 2025	40.25	40.60	40.00	40.55	39.69	240
Feb 27, 2025	40.90	40.90	40.05	40.05	39.20	116
Feb 26, 2025	41.95	41.95	40.35	40.95	40.08	448
Feb 25, 2025	41.30	42.00	40.95	41.45	40.57	570
Feb 24, 2025	40.70	42.15	40.55	41.30	40.42	2,390
Feb 21, 2025	41.85	41.85	40.00	40.20	39.35	234
Feb 20, 2025	45.95	45.95	40.95	41.30	40.42	456
Feb 19, 2025	47.00	47.15	45.00	45.40	44.44	1,246
Feb 18, 2025	44.00	46.70	44.00	46.70	45.71	800
Feb 17, 2025	43.25	44.50	43.25	44.05	43.12	200
Feb 14, 2025	43.25	43.85	43.20	43.20	42.28	36
Feb 13, 2025	43.55	43.85	43.10	43.25	42.33	250
Feb 12, 2025	43.55	44.00	43.35	43.55	42.63	20
Feb 11, 2025	43.25	43.70	43.25	43.40	42.48	180
Feb 10, 2025	42.85	43.55	42.80	43.25	42.33	54
Feb 7, 2025	44.15	44.30	42.65	42.70	41.80	10
Feb 6, 2025	44.40	44.95	44.00	44.20	43.26	346
Feb 5, 2025	44.40	44.95	43.50	44.20	43.26	50
Feb 4, 2025	44.15	44.85	44.15	44.45	43.51	-
Feb 3, 2025	43.10	44.25	42.80	44.20	43.26	485
Jan 31, 2025	43.80	44.00	43.40	43.55	42.63	-
Jan 30, 2025	43.70	44.20	43.65	43.80	42.87	-
Jan 29, 2025	43.60	44.65	43.40	43.75	42.82	540
Jan 28, 2025	42.45	43.95	42.45	43.50	42.58	120
Jan 27, 2025	43.05	43.05	42.45	42.50	41.60	70
Jan 24, 2025	43.05	43.65	43.05	43.10	42.19	110
Jan 23, 2025	43.15	43.30	42.75	42.90	41.99	201
Jan 22, 2025	43.45	43.85	42.80	43.15	42.24	1,423
Jan 21, 2025	42.85	43.45	42.85	43.45	42.53	1,224
Jan 20, 2025	43.30	43.65	42.85	42.95	42.04	-
Jan 17, 2025	43.35	44.20	43.00	43.10	42.19	122
Jan 16, 2025	44.45	44.50	43.30	43.45	42.53	-
Jan 15, 2025	43.65	44.85	43.65	44.45	43.51	-
Jan 14, 2025	44.00	45.05	43.90	43.90	42.97	131
Jan 13, 2025	43.85	44.50	43.60	43.95	43.02	-
Jan 10, 2025	41.50	45.10	41.00	43.90	42.97	836
Jan 9, 2025	43.85	45.65	42.25	42.45	41.55	416
Jan 8, 2025	45.50	45.65	43.40	43.45	42.53	310
Jan 7, 2025	45.50	45.90	45.25	45.55	44.58	190
Jan 6, 2025	46.00	46.35	45.55	45.55	44.58	120
Jan 3, 2025	46.55	47.15	45.40	45.45	44.49	45
Jan 2, 2025	46.25	47.20	46.25	46.55	45.56	419
Dec 30, 2024	46.40	46.50	45.55	46.10	45.12	222
Dec 27, 2024	45.90	47.65	45.90	46.40	45.42	214
Dec 23, 2024	46.40	46.40	45.45	45.90	44.93	56
Dec 20, 2024	46.90	47.05	45.60	45.60	44.63	12
Dec 19, 2024	47.55	47.65	46.55	47.05	46.05	1,176
Dec 18, 2024	49.20	49.55	47.50	47.50	46.49	1,305
Dec 17, 2024	49.95	50.30	48.65	49.10	48.06	712
Dec 16, 2024	48.95	50.00	48.40	49.25	48.21	1,228
Dec 13, 2024	46.15	49.00	46.15	48.85	47.82	4,143
Dec 12, 2024	45.60	46.50	45.20	46.10	45.12	488
Dec 11, 2024	45.60	46.20	45.55	45.60	44.63	10
Dec 10, 2024	46.15	46.65	45.50	45.50	44.54	90
Dec 9, 2024	47.05	47.15	45.65	45.65	44.68	1,684
Dec 6, 2024	46.00	48.05	45.95	47.00	46.00	50
Dec 5, 2024	46.40	46.90	45.90	45.90	44.93	190
Dec 4, 2024	46.30	46.75	45.75	46.45	45.47	718
Dec 3, 2024	44.90	46.50	44.85	46.20	45.22	430
Dec 2, 2024	45.55	46.05	44.90	45.05	44.10	362
Nov 29, 2024	45.20	45.95	45.00	45.40	44.44	1,467
Nov 28, 2024	45.05	45.60	44.75	45.20	44.24	842
Nov 27, 2024	45.25	45.50	44.65	44.90	43.95	260
Nov 26, 2024	44.20	45.45	44.20	45.25	44.29	93
Nov 25, 2024	43.80	44.85	43.25	44.10	43.17	245
Nov 22, 2024	44.05	44.20	42.70	43.80	42.87	22
Nov 21, 2024	45.10	47.15	43.40	43.40	42.48	2,999
Nov 20, 2024	43.00	45.00	42.10	44.20	43.26	1,725
Nov 19, 2024	43.25	43.70	42.70	42.80	41.89	44
Nov 18, 2024	41.10	44.30	41.10	43.00	42.09	4,594
Nov 15, 2024	38.05	38.85	37.35	38.65	37.83	190
Nov 14, 2024	37.65	38.15	36.55	38.10	37.29	90
Nov 13, 2024	38.25	38.45	37.25	37.65	36.85	852
Nov 12, 2024	39.70	39.70	37.40	38.25	37.44	742
Nov 11, 2024	39.30	40.35	39.10	39.75	38.91	137
Nov 8, 2024	40.35	41.05	38.65	38.65	37.83	498
Nov 7, 2024	41.40	41.50	40.45	41.30	40.42	100
Nov 6, 2024	39.80	41.75	39.80	41.55	40.67	-
Nov 5, 2024	40.75	41.00	39.40	39.40	38.57	730
Nov 4, 2024	42.50	42.50	40.50	40.65	39.79	-
Nov 1, 2024	42.10	42.25	41.95	42.20	41.31	300
Oct 31, 2024	41.80	42.10	41.55	42.05	41.16	50
Oct 30, 2024	42.15	42.45	41.60	41.60	40.72	-
Oct 29, 2024	42.65	42.70	42.00	42.10	41.21	24
Oct 28, 2024	42.65	43.35	42.30	42.65	41.75	315
Oct 25, 2024	42.90	42.90	42.30	42.65	41.75	-
Oct 24, 2024	43.55	43.55	42.80	42.95	42.04	339
Oct 23, 2024	41.40	43.65	41.40	43.55	42.63	5
Oct 22, 2024	43.60	43.60	41.15	41.25	40.38	390
Oct 21, 2024	42.00	43.70	41.95	43.25	42.33	399
Oct 18, 2024	41.65	42.95	41.65	42.05	41.16	57
Oct 17, 2024	41.00	42.25	40.95	41.65	40.77	567
Oct 16, 2024	40.90	41.60	40.70	40.80	39.94	320
Oct 15, 2024	42.35	42.65	40.70	40.75	39.89	690
Oct 14, 2024	42.60	43.35	42.25	42.30	41.40	437
Oct 11, 2024	43.70	43.70	42.50	42.50	41.60	750
Oct 10, 2024	43.80	43.80	42.75	43.70	42.77	100
Oct 9, 2024	43.20	44.20	43.20	43.40	42.48	100
Oct 8, 2024	43.30	43.65	42.75	43.25	42.33	44
Oct 7, 2024	43.85	44.10	43.30	43.30	42.38	176
Oct 4, 2024	43.00	44.05	43.00	44.05	43.12	-
Oct 3, 2024	43.35	43.35	42.75	42.90	41.99	10
Oct 2, 2024	42.95	43.45	42.80	43.40	42.48	836
Oct 1, 2024	42.30	43.20	42.30	42.95	42.04	70
Sep 30, 2024	42.10	42.70	42.10	42.25	41.35	20
Sep 27, 2024	41.05	42.90	41.05	42.10	41.21	200
Sep 26, 2024	40.35	41.95	40.35	41.05	40.18	-
Sep 25, 2024	40.40	41.00	40.25	40.25	39.40	-
Sep 24, 2024	39.10	41.20	39.10	40.40	39.54	368
Sep 23, 2024	40.05	40.20	38.30	39.00	38.17	30
Sep 20, 2024	41.25	41.55	39.15	39.15	38.32	-
Sep 19, 2024	39.95	41.70	39.95	41.25	40.38	-
Sep 18, 2024	39.30	40.40	39.30	39.90	39.05	-
Sep 17, 2024	39.40	40.05	38.55	39.30	38.47	-
Sep 16, 2024	38.90	39.40	38.50	39.40	38.57	250
Sep 13, 2024	38.55	39.60	38.40	38.90	38.08	1,000
Sep 12, 2024	39.05	39.45	38.55	38.55	37.73	256
Sep 11, 2024	38.45	39.15	38.45	38.90	38.08	-
Sep 10, 2024	38.80	39.35	38.50	38.75	37.93	220
Sep 9, 2024	39.05	39.65	38.65	38.95	38.12	550
Sep 6, 2024	39.35	39.85	38.90	39.00	38.17	140
Sep 5, 2024	38.90	40.30	38.90	39.35	38.52	307
Sep 4, 2024	39.85	39.95	38.95	38.95	38.12	-
Sep 3, 2024	41.20	41.25	39.65	39.95	39.10	41
Sep 2, 2024	42.10	42.10	40.50	41.55	40.67	494
Aug 30, 2024	40.45	42.40	40.45	42.05	41.16	165
Aug 29, 2024	41.30	41.60	40.15	40.20	39.35	-
Aug 28, 2024	43.60	43.75	41.25	41.30	40.42	-
Aug 27, 2024	44.20	44.20	43.40	43.40	42.48	-
Aug 26, 2024	45.20	45.20	43.95	44.00	43.07	90
Aug 23, 2024	44.20	44.80	44.20	44.40	43.46	-
Aug 22, 2024	43.95	44.90	43.95	44.20	43.26	-
Aug 21, 2024	43.60	44.40	43.55	43.90	42.97	387
Aug 20, 2024	43.60	44.85	43.50	43.60	42.68	-
Aug 19, 2024	42.65	43.70	42.55	43.60	42.68	-
Aug 16, 2024	42.75	43.20	42.40	42.65	41.75	467
Aug 15, 2024	43.10	43.60	42.75	42.75	41.84	-
Aug 14, 2024	42.50	43.55	42.35	43.25	42.33	60
Aug 13, 2024	40.50	43.95	39.90	42.25	41.35	2,010
Aug 12, 2024	39.55	40.45	39.55	39.85	39.01	700
Aug 9, 2024	40.05	40.10	39.55	40.05	39.20	-
Aug 8, 2024	40.05	40.05	39.50	40.05	39.20	-
Aug 7, 2024	40.15	40.50	39.80	40.00	39.15	-
Aug 6, 2024	38.85	40.25	38.85	40.10	39.25	-
Aug 5, 2024	40.45	40.45	38.20	38.75	37.93	1,525
Aug 2, 2024	40.65	40.95	40.50	40.75	39.89	502
Aug 1, 2024	41.60	42.60	40.65	40.65	39.79	1,137
Jul 31, 2024	41.55	42.40	41.20	41.60	40.72	2,402
Jul 30, 2024	40.35	41.60	40.20	41.30	40.42	150
Jul 29, 2024	41.85	41.85	40.20	40.20	39.35	-
Jul 26, 2024	40.55	41.00	40.50	40.85	39.98	400
Jul 25, 2024	40.45	41.05	40.45	40.45	39.59	50
Jul 24, 2024	41.30	41.80	40.15	40.35	39.50	174
Jul 23, 2024	41.70	42.05	40.90	41.30	40.42	590
Jul 22, 2024	41.15	41.90	41.15	41.70	40.82	20
Jul 19, 2024	41.45	41.65	40.45	40.85	39.98	10
Jul 18, 2024	41.65	42.35	41.35	41.40	40.52	-
Jul 17, 2024	42.05	42.30	41.20	42.00	41.11	953
Jul 16, 2024	42.05	42.30	41.80	42.10	41.21	160
Jul 15, 2024	42.40	42.75	42.10	42.10	41.21	1,370
Jul 12, 2024	43.25	43.75	42.40	42.55	41.65	1,618
Jul 11, 2024	42.15	43.70	42.05	43.15	42.24	1,490
Jul 10, 2024	42.50	43.10	41.90	42.00	41.11	300
Jul 9, 2024	42.65	43.25	42.20	42.35	41.45	-
Jul 8, 2024	43.75	43.90	42.55	42.65	41.75	141
Jul 5, 2024	42.65	44.00	42.65	43.80	42.87	579
Jul 4, 2024	43.20	43.95	42.10	42.60	41.70	717
Jul 3, 2024	44.05	44.30	43.30	43.65	42.73	390
Jul 2, 2024	43.20	44.25	43.20	44.00	43.07	720
Jul 1, 2024	44.00	44.10	43.10	43.25	42.33	435
Jun 28, 2024	44.55	45.25	43.90	44.65	43.70	154
Jun 27, 2024	44.40	44.60	44.35	44.55	43.61	63
Jun 26, 2024	45.15	45.20	43.95	44.40	43.46	430
Jun 25, 2024	46.05	46.05	44.85	45.50	44.54	50
Jun 24, 2024	46.80	46.85	46.00	46.05	45.07	38
Jun 21, 2024	47.45	47.75	46.80	46.80	45.81	-
Jun 20, 2024	45.65	47.70	45.65	47.45	46.44	-
Jun 19, 2024	46.55	46.60	45.50	45.65	44.68	156
Jun 18, 2024	47.15	47.70	46.40	46.55	45.56	200
Jun 17, 2024	46.55	48.05	46.55	47.45	46.44	-
Jun 14, 2024	47.70	48.15	45.75	46.55	45.56	150
Jun 13, 2024	49.40	49.50	47.45	47.65	46.64	-

GFT.VI GFT Technologies SE

22.25

-1.55%

CGM.SG Capgemini SE

149.70

-1.67%

INF.PA Infotel SA

39.40

-0.76%

SYS.MI SYS-DAT S.p.A.

5.82

-1.36%

NRO.PA Neurones S.A.

46.40

-0.64%

ALITL.PA IT Link SA

26.10

-2.25%

KTN.DE Kontron AG

23.24

-0.51%

BBW.SI Azeus Systems Holdings Ltd.

16.20

0.00%

WIZEY Wise plc

14.16

-2.68%

NA9.DE Nagarro SE

57.20

-0.95%