Frankfurt - Delayed Quote EUR

Dataproces Group A/S (D9D.F)

Compare
0.7500
+0.0200
+(2.74%)
As of 9:59:01 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
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-
May 21, 20240.41000.41000.38800.38800.3880-
May 20, 20240.41000.41000.39000.39000.3900-
May 17, 20240.40800.41000.40800.41000.4100-
May 16, 20240.41600.41600.40600.40800.4080-
May 15, 20240.41000.41000.40600.40600.4060-
May 14, 20240.40400.41200.40000.41200.4120-
May 13, 20240.39400.40600.39400.40000.4000-
May 10, 20240.39400.39400.37600.37600.3760-
May 9, 20240.39400.39400.37600.37600.3760-
May 8, 20240.40800.40800.39600.39600.3960-
May 7, 20240.40800.41200.40800.40800.4080-
May 6, 20240.40600.40600.40000.40600.4060-
May 3, 20240.40200.40200.39000.39400.3940-
May 2, 20240.39800.39800.38000.39600.3960-
Apr 30, 20240.41200.41200.39800.39800.3980-
Apr 29, 20240.41200.41400.40800.40800.4080-
Apr 26, 20240.40200.41200.39800.40800.4080-
Apr 25, 20240.34600.40800.34600.39400.3940-
Apr 24, 20240.34800.34800.34800.34800.3480-
Apr 23, 20240.34600.35000.34600.34800.3480-
Apr 22, 20240.34400.34800.34400.34800.3480-
Apr 19, 20240.36000.36000.34800.34800.3480-
Apr 18, 20240.36000.36000.35000.35200.3520-
Apr 17, 20240.34800.35200.34800.35200.3520-
Apr 16, 20240.35400.35400.35000.35000.3500-
Apr 15, 20240.36000.36000.35400.35400.3540-
Apr 12, 20240.35400.35800.35000.35000.3500-
Apr 11, 20240.36200.36200.35600.35600.3560-
Apr 10, 20240.35600.35800.35600.35800.3580-
Apr 9, 20240.34200.35600.34200.35600.3560-
Apr 8, 20240.37800.37800.34800.34800.3480-
Apr 5, 20240.37200.37600.35800.37600.3760-
Apr 4, 20240.32000.34800.31400.34800.3480-
Apr 3, 20240.29800.31000.29800.31000.3100-
Apr 2, 20240.31400.31400.30000.30000.3000-
Mar 28, 20240.31500.31500.29900.29900.2990-
Mar 27, 20240.30200.31400.30200.31400.3140-
Mar 26, 20240.29300.29700.29300.29700.2970-
Mar 25, 20240.29900.30000.29100.30000.3000-
Mar 22, 20240.28900.29200.28900.29200.2920-
Mar 21, 20240.30100.30100.29000.29000.2900-
Mar 20, 20240.30200.30200.29500.30100.3010-
Mar 19, 20240.30200.30200.29500.29500.2950-
Mar 18, 20240.29300.29500.29300.29400.2940-
Mar 15, 20240.30300.30300.29300.29300.2930-
Mar 14, 20240.27900.29000.27800.29000.2900-
Mar 13, 20240.28700.28800.28000.28000.2800-
Mar 12, 20240.28000.28700.27800.28700.2870-
Mar 11, 20240.29400.29400.27800.27800.2780-
Mar 8, 20240.28200.28500.27800.28500.2850-
Mar 7, 20240.27900.28000.27800.28000.2800-
Mar 6, 20240.27800.27800.27200.27500.2750-
Mar 5, 20240.26800.26900.26800.26900.2690-
Mar 4, 20240.26900.26900.25900.26800.2680-
Mar 1, 20240.26600.26600.25900.26200.2620-
Feb 29, 20240.25700.26100.25700.26100.2610-
Feb 28, 20240.26300.26300.25800.25800.2580-
Feb 27, 20240.27000.27000.25700.25700.2570-
Feb 26, 20240.28000.28000.26800.26800.2680-
Feb 23, 20240.26800.26800.26400.26800.2680-
Feb 22, 20240.27000.27000.26000.26300.2630-
Feb 21, 20240.26800.26800.26200.26200.2620-
Feb 20, 20240.27700.27700.26800.26800.2680-
Feb 19, 20240.26600.26600.26000.26000.2600-
Feb 16, 20240.27700.27700.26700.26700.2670-
Feb 15, 20240.29200.29200.26700.26700.2670-
Feb 14, 20240.28000.28300.28000.28300.2830-
Feb 13, 20240.31000.31000.29200.29200.2920-
Feb 12, 20240.30100.30600.30100.30400.3040-
Feb 9, 20240.27500.29000.26600.29000.2900-
Feb 8, 20240.26500.26600.26500.26600.2660-
Feb 7, 20240.27500.27500.26500.26500.2650-
Feb 6, 20240.26200.26400.26200.26400.2640-
Feb 5, 20240.27000.27000.26300.26300.2630-
Feb 2, 20240.27000.27000.26400.26400.2640-
Feb 1, 20240.26300.26400.26000.26400.2640-
Jan 31, 20240.26700.26700.26200.26200.2620-
Jan 30, 20240.26800.26800.26800.26800.2680-
Jan 29, 20240.26700.26700.26700.26700.2670-
Jan 26, 20240.26200.26200.26200.26200.2620-
Jan 25, 20240.26700.26700.26700.26700.2670-
Jan 24, 20240.27600.27600.27600.27600.2760-
Jan 23, 20240.27400.27400.27400.27400.2740-
Jan 22, 20240.27100.27100.27100.27100.2710-

Related Tickers

P1F.F Columbus A/S
1.5150
-0.66%
 
WYLD.ST Wyld Networks AB (publ)
0.0110
+2.80%
 
COLUM.CO Columbus A/S
11.95
+2.58%
 
WISE.L Wise plc
1,070.00
+2.88%
 
BBAI BigBear.ai Holdings, Inc.
4.4100
+12.50%