Frankfurt - Delayed Quote EUR

Dataproces Group A/S (D9D.F)

1.0150
0.0000
(0.00%)
As of May 21 at 3:29:01 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 21, 20250.99401.01500.99401.01501.015022
May 20, 20250.96801.01000.96800.99800.9980-
May 19, 20251.04001.04000.97200.98800.9880-
May 16, 20251.14001.17501.08501.08501.0850-
May 15, 20251.15001.17501.15001.15001.1500-
May 14, 20251.26501.26501.14001.16001.160022
May 13, 20251.13001.13001.13001.13001.1300-
May 12, 20251.13001.13001.13001.13001.1300-
May 9, 20251.08501.13001.08501.13001.1300-
May 8, 20251.10501.11001.08501.10001.1000-
May 7, 20251.10501.12501.10501.11001.1100-
May 6, 20251.13501.15501.12501.12501.1250-
May 5, 20251.11001.13501.11001.12501.1250-
May 2, 20251.09501.09501.07501.08501.085010
Apr 30, 20251.13001.13001.11501.12501.1250-
Apr 29, 20251.14501.15001.14001.15001.1500-
Apr 28, 20251.13001.15001.13001.15001.1500-
Apr 25, 20251.14001.16501.14001.16501.1650-
Apr 24, 20251.13501.15501.13001.15501.1550-
Apr 23, 20251.10001.12501.10001.12001.1200-
Apr 22, 20251.09501.12501.09501.11501.1150-
Apr 17, 20251.09501.11001.09501.11001.1100-
Apr 16, 20251.09501.10501.09501.10001.100070
Apr 15, 20251.10001.12001.09501.12001.1200-
Apr 14, 20251.05001.13001.05001.10501.1050-
Apr 11, 20251.03001.07001.00501.07001.0700-
Apr 10, 20250.97401.06500.97401.04501.0450-
Apr 9, 20251.00501.00500.95800.97400.9740-
Apr 8, 20250.94001.01500.94001.01501.0150-
Apr 7, 20250.96800.96800.85800.92600.9260-
Apr 4, 20251.15001.15001.05001.05001.0500-
Apr 3, 20251.15001.15001.11001.11001.1100-
Apr 2, 20251.21001.21001.17001.18001.1800-
Apr 1, 20251.21001.21001.20001.20001.2000-
Mar 31, 20251.20001.22001.19001.20001.2000-
Mar 28, 20251.21001.22001.14001.22001.2200-
Mar 27, 20251.17001.22001.17001.22001.2200-
Mar 26, 20251.11001.17001.11001.17001.1700-
Mar 25, 20251.20001.20001.08001.13001.130080
Mar 24, 20251.03001.03001.03001.03001.0300-
Mar 21, 20251.03001.03001.03001.03001.0300-
Mar 20, 20251.03001.03001.03001.03001.0300-
Mar 19, 20251.03001.03001.03001.03001.0300-
Mar 18, 20251.03001.03001.03001.03001.0300-
Mar 17, 20251.03001.03001.03001.03001.0300-
Mar 14, 20250.98501.03000.98501.03001.0300-
Mar 13, 20250.86000.86000.86000.86000.8600-
Mar 12, 20250.86000.86000.86000.86000.8600-
Mar 11, 20250.86000.86000.86000.86000.8600-
Mar 10, 20250.86000.86000.86000.86000.8600-
Mar 7, 20250.83500.86000.83500.86000.8600-
Mar 6, 20250.82000.83500.81000.81000.8100-
Mar 5, 20250.83000.84000.81000.81000.8100-
Mar 4, 20250.84500.84500.83000.83000.8300-
Mar 3, 20250.83500.85000.83500.84000.8400-
Feb 28, 20250.84000.86000.84000.86000.8600-
Feb 27, 20250.81500.83500.81500.83500.8350-
Feb 26, 20250.78500.81000.78500.81000.8100-
Feb 25, 20250.76500.78500.76500.78500.7850-
Feb 24, 20250.77500.78500.77500.77500.7750-
Feb 21, 20250.76500.78500.76500.77500.7750-
Feb 20, 20250.78500.78500.77500.77500.7750-
Feb 19, 20250.75000.79500.75000.79500.7950-
Feb 18, 20250.75000.75500.75000.75500.7550-
Feb 17, 20250.75000.75500.75000.75500.7550-
Feb 14, 20250.76500.76500.76500.76500.7650-
Feb 13, 20250.77500.77500.76500.77500.7750-
Feb 12, 20250.76000.77500.75000.77500.7750-
Feb 11, 20250.76000.76000.75000.75500.7550-
Feb 10, 20250.75000.76500.75000.75500.7550-
Feb 7, 20250.76000.77000.75500.75500.7550-
Feb 6, 20250.74000.76500.74000.76500.7650-
Feb 5, 20250.72000.74500.72000.74500.7450-
Feb 4, 20250.72000.72500.71000.72500.7250-
Feb 3, 20250.72500.73000.66000.66000.66003,080
Jan 31, 20250.72000.73000.72000.73000.7300-
Jan 30, 20250.73000.73000.73000.73000.7300-
Jan 29, 20250.73000.73000.73000.73000.7300-
Jan 28, 20250.74000.74000.73000.73500.7350-
Jan 27, 20250.74000.74000.73000.73000.7300-
Jan 24, 20250.74500.74500.73000.73000.7300-
Jan 23, 20250.74000.74000.73500.73500.7350-
Jan 22, 20250.74000.75000.73500.75000.7500-
Jan 21, 20250.73000.73000.73000.73000.7300-
Jan 20, 20250.74000.74000.73000.73000.7300-
Jan 17, 20250.72000.73000.72000.73000.7300-
Jan 16, 20250.73000.73000.72500.73000.7300-
Jan 15, 20250.72500.72500.72000.72000.7200-
Jan 14, 20250.72000.73000.72000.73000.7300-
Jan 13, 20250.73000.73000.72000.72000.7200-
Jan 10, 20250.73000.73000.72500.72500.7250-
Jan 9, 20250.72000.72000.72000.72000.7200-
Jan 8, 20250.73000.73000.71000.71000.7100-
Jan 7, 20250.73000.74500.73000.73000.7300-
Jan 6, 20250.74000.74500.73000.73000.7300-
Jan 3, 20250.76000.76000.73500.73500.7350-
Jan 2, 20250.75000.76500.75000.75500.7550-
Dec 30, 20240.75000.76500.75000.76500.7650-
Dec 27, 20240.76000.76000.73500.75500.7550-
Dec 23, 20240.72000.75500.72000.75500.7550-
Dec 20, 20240.75000.75000.72500.72500.7250-
Dec 19, 20240.76000.76500.73500.76500.7650-
Dec 18, 20240.76000.76500.75000.76500.7650-
Dec 17, 20240.76000.76000.72500.75500.7550-
Dec 16, 20240.77000.77000.72000.75000.7500-
Dec 13, 20240.76500.81000.76500.77000.7700-
Dec 12, 20240.74000.75500.74000.75000.7500-
Dec 11, 20240.74000.75500.73000.75500.7550-
Dec 10, 20240.72000.72500.72000.72500.7250-
Dec 9, 20240.72000.72000.71000.71000.7100-
Dec 6, 20240.72000.72500.72000.72500.7250-
Dec 5, 20240.71500.72500.71500.72500.7250-
Dec 4, 20240.72000.73000.72000.73000.7300-
Dec 3, 20240.72000.73000.72000.72000.7200-
Dec 2, 20240.72000.72000.72000.72000.7200-
Nov 29, 20240.72000.72000.72000.72000.7200-
Nov 28, 20240.70000.72000.70000.71000.7100-
Nov 27, 20240.72000.73000.72000.72500.7250-
Nov 26, 20240.72500.73500.72500.73000.7300-
Nov 25, 20240.74500.74500.72500.73000.7300-
Nov 22, 20240.76000.76000.74000.74000.7400-
Nov 21, 20240.77000.77000.73000.75500.7550-
Nov 20, 20240.77500.77500.75500.75500.7550-
Nov 19, 20240.74500.78500.74500.78500.7850-
Nov 18, 20240.76000.77000.75500.75500.7550-
Nov 15, 20240.76000.76000.75000.75000.7500-
Nov 14, 20240.73000.75500.73000.75500.7550-
Nov 13, 20240.72500.75500.72500.73500.7350-
Nov 12, 20240.72500.73500.72500.72500.7250-
Nov 11, 20240.76000.76000.73000.74000.7400-
Nov 8, 20240.70500.75500.70500.75500.7550-
Nov 7, 20240.75000.75000.72000.72000.7200-
Nov 6, 20240.78500.78500.75000.75500.7550-
Nov 5, 20240.76000.77000.75500.77000.7700-
Nov 4, 20240.78500.80000.77000.77000.7700-
Nov 1, 20240.74000.77500.74000.77000.7700-
Oct 31, 20240.74000.74000.73500.73500.7350-
Oct 30, 20240.72500.74500.72500.74500.7450-
Oct 29, 20240.75000.75500.73500.73500.7350-
Oct 28, 20240.73000.75500.73000.75500.7550-
Oct 25, 20240.73000.75000.73000.74500.7450-
Oct 24, 20240.75000.75000.74500.74500.7450-
Oct 23, 20240.74500.75000.74500.75000.7500-
Oct 22, 20240.74000.75500.74000.74000.7400-
Oct 21, 20240.77500.77500.72000.75000.7500-
Oct 18, 20240.75000.77000.75000.77000.7700-
Oct 17, 20240.72500.76000.72500.76000.7600-
Oct 16, 20240.72500.74500.72000.72000.72002,000
Oct 15, 20240.70500.72000.70000.72000.7200-
Oct 14, 20240.70000.71000.70000.70000.7000-
Oct 11, 20240.68500.69500.67500.69500.6950-
Oct 10, 20240.66000.67000.66000.67000.6700-
Oct 9, 20240.68000.68500.66500.66500.6650-
Oct 8, 20240.68000.68500.67500.67500.6750-
Oct 7, 20240.66000.68500.66000.68500.6850-
Oct 4, 20240.66500.66500.65500.66500.6650-
Oct 3, 20240.68000.68000.65500.66500.6650-
Oct 2, 20240.67000.67000.67000.67000.6700-
Oct 1, 20240.68500.68500.66500.66500.6650-
Sep 30, 20240.68000.68000.67000.67500.6750-
Sep 27, 20240.66000.66500.65000.66500.6650-
Sep 26, 20240.66500.66500.66000.66500.6650-
Sep 25, 20240.66500.66500.66500.66500.6650-
Sep 24, 20240.63000.66500.63000.66500.6650-
Sep 23, 20240.65000.65000.63000.63500.6350-
Sep 20, 20240.65500.65500.64000.65000.6500-
Sep 19, 20240.68000.68000.65500.65500.6550-
Sep 18, 20240.68500.68500.66500.66500.6650-
Sep 17, 20240.67000.67500.66500.67500.6750-
Sep 16, 20240.67000.68000.67000.67000.6700-
Sep 13, 20240.67000.67000.65500.67000.6700-
Sep 12, 20240.68000.68500.67000.67000.6700-
Sep 11, 20240.69500.69500.68000.68000.6800-
Sep 10, 20240.68000.68000.68000.68000.6800-
Sep 9, 20240.69500.69500.67500.67500.6750-
Sep 6, 20240.68500.68500.67000.68000.6800-
Sep 5, 20240.66500.68000.65500.67500.6750-
Sep 4, 20240.66000.67500.64000.67500.6750-
Sep 3, 20240.65500.66500.65500.66000.6600900
Sep 2, 20240.68000.68000.66000.66500.6650-
Aug 30, 20240.66500.69000.66500.66500.6650-
Aug 29, 20240.64000.66500.62500.66500.6650-
Aug 28, 20240.62500.64000.62500.64000.6400-
Aug 27, 20240.64000.64000.62500.63000.6300-
Aug 26, 20240.66500.67000.62000.62000.6200-
Aug 23, 20240.66000.67000.66000.66500.6650-
Aug 22, 20240.63500.65500.63500.65500.6550-
Aug 21, 20240.62000.65000.62000.64000.6400-
Aug 20, 20240.61000.63500.61000.63500.6350-
Aug 19, 20240.59000.60000.59000.60000.6000-
Aug 16, 20240.59500.59500.59000.59000.5900-
Aug 15, 20240.60500.60500.59000.59000.5900-
Aug 14, 20240.60500.60500.60000.60000.6000-
Aug 13, 20240.61000.61500.60000.60000.6000-
Aug 12, 20240.62000.63000.62000.62500.6250-
Aug 9, 20240.65500.65500.62500.62500.6250-
Aug 8, 20240.64000.65000.64000.65000.6500-
Aug 7, 20240.63000.65500.63000.65000.6500-
Aug 6, 20240.62500.63000.62500.63000.6300-
Aug 5, 20240.64500.64500.61000.63000.6300180
Aug 2, 20240.66500.66500.64000.64000.6400-
Aug 1, 20240.66000.80000.65000.80000.80001,000
Jul 31, 20240.67000.67000.65500.65500.6550-
Jul 30, 20240.66500.69500.66000.69500.69501,180
Jul 29, 20240.64000.66500.64000.65500.6550-
Jul 26, 20240.58500.59500.58500.59500.5950-
Jul 25, 20240.59000.59000.58500.59000.5900-
Jul 24, 20240.56000.58500.56000.58500.5850-
Jul 23, 20240.57500.57500.56000.56000.5600-
Jul 22, 20240.56000.58000.55500.56500.5650500
Jul 19, 20240.57500.58000.56000.56000.5600-
Jul 18, 20240.59500.59500.56500.56500.5650-
Jul 17, 20240.57500.59000.57500.58500.5850-
Jul 16, 20240.60500.61000.59000.59000.5900-
Jul 15, 20240.59000.60000.59000.60000.6000-
Jul 12, 20240.62500.62500.59500.59500.5950-
Jul 11, 20240.65000.65000.62000.62000.6200-
Jul 10, 20240.66500.66500.65000.65500.6550-
Jul 9, 20240.66000.67000.66000.66500.6650-
Jul 8, 20240.60500.68000.60500.68000.68001,470
Jul 5, 20240.60500.61000.59500.59500.5950-
Jul 4, 20240.55000.62000.55000.62000.62001,610
Jul 3, 20240.54000.57000.53000.57000.57001,000
Jul 2, 20240.52500.53500.52500.53500.5350-
Jul 1, 20240.53500.53500.53500.53500.5350-
Jun 28, 20240.51000.53000.49600.52500.5250900
Jun 27, 20240.52500.52500.52000.52500.5250-
Jun 26, 20240.47800.53500.47800.51000.5100-
Jun 25, 20240.49600.49600.48600.48600.4860-
Jun 24, 20240.47600.47600.47600.47600.4760-
Jun 21, 20240.43800.47200.43800.47200.4720-
Jun 20, 20240.42000.42600.41600.42600.4260-
Jun 19, 20240.40000.41800.40000.41800.4180-
Jun 18, 20240.40800.40800.39600.39600.3960-
Jun 17, 20240.39200.40000.39200.40000.4000-
Jun 14, 20240.39400.39600.38800.39400.3940-
Jun 13, 20240.40000.40000.40000.40000.4000-
Jun 12, 20240.41000.41000.39800.39800.3980-
Jun 11, 20240.40800.40800.40400.40800.4080-
Jun 10, 20240.40200.40200.39800.40000.4000-
Jun 7, 20240.40800.40800.39800.39800.3980-
Jun 6, 20240.40200.40800.39800.40000.4000-
Jun 5, 20240.40200.40200.38200.38200.3820-
Jun 4, 20240.40600.40600.40400.40400.4040-
Jun 3, 20240.39800.40000.39800.39800.3980-
May 31, 20240.40200.40200.39600.39800.3980-
May 30, 20240.40200.40200.39400.39400.3940-
May 29, 20240.40000.40400.39600.40400.4040-
May 28, 20240.39000.39400.39000.39400.3940-
May 27, 20240.40000.40000.39000.39000.3900-
May 24, 20240.40200.40200.39800.40000.4000-
May 23, 20240.39800.40000.39600.40000.4000-
May 22, 20240.37600.38800.37600.38800.3880-