DATAGROUP SE (D6H.DE)
41.95
0.55 (1.33%)
At close: Mar 12, 2025, 5:28 PM
D6H.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 42.10 | 42.50 | 41.25 | 41.40 | -0.10 | -0.24% | 14,371 |
| Mar 10, 2025 | 42.30 | 42.65 | 41.10 | 41.50 | -0.25 | -0.60% | 9,695 |
| Mar 7, 2025 | 42.35 | 42.35 | 41.00 | 41.75 | -0.20 | -0.48% | 7,655 |
| Mar 6, 2025 | 42.00 | 42.90 | 41.55 | 41.95 | 0.65 | 1.57% | 16,265 |
| Mar 5, 2025 | 39.45 | 42.40 | 39.45 | 41.30 | 2.20 | 5.63% | 22,171 |
| Mar 4, 2025 | 40.35 | 40.50 | 38.15 | 39.10 | -1.30 | -3.22% | 11,895 |
| Mar 3, 2025 | 40.70 | 41.35 | 40.35 | 40.40 | -0.05 | -0.12% | 5,499 |
| Feb 28, 2025 | 40.15 | 40.95 | 39.85 | 40.45 | -0.05 | -0.12% | 11,223 |
| Feb 27, 2025 | 40.95 | 40.95 | 40.20 | 40.50 | -0.10 | -0.25% | 11,265 |
| Feb 26, 2025 | 41.75 | 41.95 | 40.60 | 40.60 | -0.85 | -2.05% | 9,897 |
| Feb 25, 2025 | 41.70 | 42.00 | 41.30 | 41.45 | -0.25 | -0.60% | 12,073 |
| Feb 24, 2025 | 41.25 | 42.25 | 40.60 | 41.70 | 1.20 | 2.96% | 14,917 |
| Feb 21, 2025 | 41.25 | 41.40 | 39.90 | 40.50 | -1.00 | -2.41% | 19,838 |
| Feb 20, 2025 | 45.45 | 45.45 | 41.30 | 41.50 | -3.90 | -8.59% | 35,907 |
| Feb 19, 2025 | 45.55 | 46.60 | 45.00 | 45.40 | 0.85 | 1.91% | 19,055 |
| Feb 18, 2025 | 44.35 | 44.75 | 44.20 | 44.55 | 0.20 | 0.45% | 3,752 |
| Feb 17, 2025 | 43.45 | 44.50 | 43.40 | 44.35 | 0.90 | 2.07% | 5,888 |
| Feb 14, 2025 | 43.75 | 44.00 | 43.25 | 43.45 | 0.20 | 0.46% | 7,309 |
| Feb 13, 2025 | 43.80 | 43.85 | 42.95 | 43.25 | -0.45 | -1.03% | 6,807 |
| Feb 12, 2025 | 43.70 | 44.30 | 43.55 | 43.70 | 0.00 | 0.00% | 5,267 |
| Feb 11, 2025 | 43.60 | 43.90 | 43.50 | 43.70 | 0.20 | 0.46% | 4,617 |
| Feb 10, 2025 | 43.20 | 43.70 | 43.20 | 43.50 | 0.40 | 0.93% | 4,869 |
| Feb 7, 2025 | 44.25 | 44.50 | 42.75 | 43.10 | -1.40 | -3.15% | 5,344 |
| Feb 6, 2025 | 44.50 | 45.10 | 44.20 | 44.50 | -0.05 | -0.11% | 4,040 |
| Feb 5, 2025 | 44.55 | 44.85 | 44.05 | 44.55 | -0.40 | -0.89% | 2,753 |
| Feb 4, 2025 | 44.75 | 44.95 | 44.35 | 44.95 | 0.75 | 1.70% | 5,465 |
| Feb 3, 2025 | 42.90 | 44.50 | 42.80 | 44.20 | 0.50 | 1.14% | 6,037 |
| Jan 31, 2025 | 44.00 | 44.00 | 43.50 | 43.70 | -0.45 | -1.02% | 4,194 |
| Jan 30, 2025 | 44.35 | 44.60 | 43.95 | 44.15 | 0.10 | 0.23% | 4,283 |
| Jan 29, 2025 | 44.10 | 44.60 | 43.90 | 44.05 | 0.30 | 0.69% | 10,026 |
| Jan 28, 2025 | 43.00 | 43.90 | 43.00 | 43.75 | 1.00 | 2.34% | 7,303 |
| Jan 27, 2025 | 42.65 | 43.30 | 42.40 | 42.75 | -0.75 | -1.72% | 5,385 |
| Jan 24, 2025 | 43.15 | 43.75 | 43.00 | 43.50 | 0.30 | 0.69% | 4,977 |
| Jan 23, 2025 | 43.35 | 43.35 | 42.75 | 43.20 | 0.00 | 0.00% | 6,589 |
| Jan 22, 2025 | 43.60 | 43.80 | 42.55 | 43.20 | -0.40 | -0.92% | 8,471 |
| Jan 21, 2025 | 43.50 | 43.60 | 43.30 | 43.60 | 0.30 | 0.69% | 6,256 |
| Jan 20, 2025 | 43.15 | 43.70 | 42.85 | 43.30 | 0.05 | 0.12% | 5,818 |
| Jan 17, 2025 | 44.35 | 44.35 | 43.20 | 43.25 | -0.45 | -1.03% | 3,909 |
| Jan 16, 2025 | 44.40 | 44.60 | 43.30 | 43.70 | -1.10 | -2.46% | 6,878 |
| Jan 15, 2025 | 43.85 | 44.90 | 43.85 | 44.80 | 1.15 | 2.63% | 3,131 |
| Jan 14, 2025 | 44.40 | 45.30 | 43.65 | 43.65 | -0.60 | -1.36% | 4,393 |
| Jan 13, 2025 | 43.90 | 44.50 | 43.50 | 44.25 | 0.00 | 0.00% | 3,158 |
| Jan 10, 2025 | 42.15 | 45.35 | 42.00 | 44.25 | -0.80 | -1.78% | 29,864 |
| Jan 9, 2025 | 43.75 | 45.75 | 43.25 | 45.05 | 1.25 | 2.85% | 5,752 |
| Jan 8, 2025 | 45.75 | 45.75 | 43.80 | 43.80 | -2.15 | -4.68% | 6,168 |
| Jan 7, 2025 | 45.75 | 46.30 | 45.35 | 45.95 | 0.05 | 0.11% | 4,839 |
| Jan 6, 2025 | 46.45 | 46.45 | 45.55 | 45.90 | 0.25 | 0.55% | 3,834 |
| Jan 3, 2025 | 46.70 | 46.70 | 45.55 | 45.65 | -1.15 | -2.46% | 2,325 |
| Jan 2, 2025 | 46.45 | 47.40 | 46.45 | 46.80 | 0.50 | 1.08% | 3,259 |
| Dec 30, 2024 | 46.85 | 46.85 | 45.60 | 46.30 | -0.45 | -0.96% | 4,212 |