DN Group AG D77
XETR · Germany · Finance
€5.500.00 (0.00%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €5.50 | 0.00% | €5.40 | €5.50 | €5.40 | 100 |
| 2026-09-29 | €5.50 | 0.00% | €5.40 | €5.50 | €5.40 | 100 |
| 2026-09-28 | €5.50 | +1.85% | €5.30 | €5.50 | €5.30 | 3.00K |
| 2026-09-25 | €5.40 | -1.82% | €5.40 | €5.40 | €5.30 | 1.58K |
| 2026-09-24 | €5.50 | +0.92% | €5.35 | €5.50 | €5.20 | 3.92K |
| 2026-09-23 | €5.45 | +0.93% | €5.40 | €5.45 | €5.20 | 5.03K |
| 2026-09-22 | €5.40 | -1.82% | €5.40 | €5.40 | €5.10 | 7.44K |
| 2026-09-21 | €5.50 | 0.00% | €5.40 | €5.50 | €5.40 | 100 |
| 2026-09-18 | €5.50 | 0.00% | €5.40 | €5.50 | €5.35 | 1.92K |
| 2026-09-17 | €5.50 | -0.90% | €5.50 | €5.60 | €5.40 | 1.71K |
| 2026-09-16 | €5.55 | +0.91% | €5.40 | €5.60 | €5.30 | 4.46K |
| 2026-09-15 | €5.50 | 0.00% | €5.40 | €5.50 | €5.40 | 100 |
| 2026-09-14 | €5.50 | 0.00% | €5.40 | €5.50 | €5.35 | 350 |
| 2026-09-11 | €5.50 | +1.85% | €5.35 | €5.50 | €5.30 | 6.39K |
| 2026-09-10 | €5.40 | -1.82% | €5.40 | €5.45 | €5.40 | 1 |
| 2026-09-09 | €5.50 | 0.00% | €5.40 | €5.50 | €5.40 | 129 |
| 2026-09-08 | €5.50 | 0.00% | €5.40 | €5.50 | €5.35 | 1.90K |
| 2026-09-07 | €5.50 | 0.00% | €5.40 | €5.50 | €5.40 | 100 |
| 2026-09-04 | €5.50 | -1.79% | €5.40 | €5.50 | €5.30 | 6.74K |
| 2026-09-03 | €5.60 | 0.00% | €5.40 | €5.60 | €5.30 | 5.18K |
| 2026-09-02 | €5.60 | 0.00% | €5.60 | €5.60 | €5.60 | 100 |
| 2026-09-01 | €5.60 | 0.00% | €5.60 | €5.60 | €5.60 | 100 |
| 2026-08-31 | €5.60 | -1.75% | €5.50 | €5.60 | €5.30 | 4.37K |
| 2026-08-28 | €5.70 | 0.00% | €5.50 | €5.70 | €5.50 | 1.87K |
| 2026-08-27 | €5.70 | 0.00% | €5.65 | €5.70 | €5.65 | 550 |
| 2026-08-26 | €5.70 | 0.00% | €5.55 | €5.70 | €5.55 | 1.86K |
| 2026-08-25 | €5.70 | 0.00% | €5.70 | €5.70 | €5.70 | 100 |
| 2026-08-24 | €5.70 | 0.00% | €5.70 | €5.70 | €5.70 | 100 |
| 2026-08-21 | €5.70 | +0.88% | €5.70 | €5.70 | €5.70 | 100 |
| 2026-08-20 | €5.65 | -1.74% | €5.65 | €5.65 | €5.65 | 0 |
| 2026-08-19 | €5.75 | +1.77% | €5.70 | €5.75 | €5.70 | 600 |
| 2026-08-18 | €5.65 | 0.00% | €5.65 | €5.65 | €5.65 | 0 |
| 2026-08-17 | €5.65 | -1.74% | €5.65 | €5.65 | €5.65 | 0 |
| 2026-08-14 | €5.75 | +0.88% | €5.70 | €5.75 | €5.65 | 2.86K |
| 2026-08-13 | €5.70 | -0.87% | €5.60 | €5.70 | €5.60 | 963 |
| 2026-08-12 | €5.75 | +0.88% | €5.75 | €5.75 | €5.75 | 80 |
| 2026-08-11 | €5.70 | 0.00% | €5.70 | €5.70 | €5.70 | 0 |
| 2026-08-10 | €5.70 | -1.72% | €5.65 | €5.80 | €5.50 | 7.38K |
| 2026-08-07 | €5.80 | 0.00% | €5.65 | €5.80 | €5.65 | 5.56K |
| 2026-08-06 | €5.80 | +0.87% | €5.80 | €5.80 | €5.80 | 600 |
| 2026-08-05 | €5.75 | 0.00% | €5.65 | €5.80 | €5.65 | 3.74K |
| 2026-08-04 | €5.75 | -0.86% | €5.50 | €5.80 | €5.50 | 9.19K |
| 2026-08-03 | €5.80 | -0.85% | €5.70 | €5.80 | €5.70 | 1.84K |
| 2026-07-31 | €5.85 | +0.86% | €5.80 | €5.85 | €5.80 | 1.48K |
| 2026-07-30 | €5.80 | 0.00% | €5.80 | €5.80 | €5.80 | 0 |
| 2026-07-29 | €5.80 | -1.69% | €5.80 | €5.80 | €5.80 | 1.30K |
| 2026-07-28 | €5.90 | +3.51% | €5.75 | €5.90 | €5.75 | 4.12K |
| 2026-07-27 | €5.70 | -0.87% | €5.65 | €5.70 | €5.50 | 3.87K |
| 2026-07-24 | €5.75 | 0.00% | €5.75 | €5.75 | €5.75 | 0 |
| 2026-07-23 | €5.75 | 0.00% | €5.75 | €5.75 | €5.75 | 0 |
| 2026-07-22 | €5.75 | -1.71% | €5.75 | €5.75 | €5.75 | 0 |
| 2026-07-21 | €5.85 | 0.00% | €5.85 | €5.85 | €5.85 | 100 |
| 2026-07-20 | €5.85 | +1.74% | €5.85 | €5.85 | €5.85 | 100 |
| 2026-07-17 | €5.75 | -1.71% | €5.75 | €5.75 | €5.75 | 0 |
| 2026-07-16 | €5.85 | 0.00% | €5.85 | €5.85 | €5.85 | 100 |
| 2026-07-15 | €5.85 | 0.00% | €5.80 | €5.85 | €5.80 | 900 |
| 2026-07-14 | €5.85 | +0.86% | €5.80 | €5.85 | €5.80 | 2.71K |
| 2026-07-13 | €5.80 | -0.85% | €5.75 | €5.80 | €5.75 | 970 |
| 2026-07-10 | €5.85 | 0.00% | €5.85 | €5.85 | €5.85 | 0 |
| 2026-07-09 | €5.85 | -0.85% | €5.75 | €5.85 | €5.75 | 8 |
| 2026-07-08 | €5.90 | 0.00% | €5.90 | €5.90 | €5.90 | 0 |
| 2026-07-07 | €5.90 | 0.00% | €5.80 | €5.90 | €5.80 | 1.04K |
| 2026-07-06 | €5.90 | +2.61% | €5.75 | €5.90 | €5.75 | 1.81K |
| 2026-07-03 | €5.75 | -2.54% | €5.75 | €5.75 | €5.60 | 400 |
| 2026-07-02 | €5.90 | 0.00% | €5.70 | €5.90 | €5.70 | 1.57K |
| 2026-07-01 | €5.90 | 0.00% | €5.90 | €5.90 | €5.90 | 0 |
| 2026-06-30 | €5.90 | 0.00% | €5.90 | €5.90 | €5.90 | 0 |
| 2026-06-29 | €5.90 | 0.00% | €5.90 | €5.90 | €5.90 | 0 |
| 2026-06-26 | €5.90 | +1.72% | €5.70 | €5.90 | €5.70 | 65 |
| 2026-06-25 | €5.80 | -1.69% | €5.80 | €5.80 | €5.80 | 0 |
| 2026-06-24 | €5.90 | 0.00% | €5.80 | €5.90 | €5.80 | 486 |
| 2026-06-23 | €5.90 | 0.00% | €5.90 | €5.90 | €5.90 | 391 |
| 2026-06-22 | €5.90 | 0.00% | €5.90 | €5.90 | €5.90 | 0 |
| 2026-06-19 | €5.90 | 0.00% | €5.90 | €5.90 | €5.90 | 0 |
| 2026-06-18 | €5.90 | 0.00% | €5.80 | €5.90 | €5.80 | 1.00K |
| 2026-06-17 | €5.90 | +0.85% | €5.80 | €5.90 | €5.60 | 5.86K |
| 2026-06-16 | €5.85 | -0.85% | €5.80 | €5.85 | €5.80 | 2.10K |
| 2026-06-15 | €5.90 | +2.61% | €5.75 | €5.90 | €5.70 | 2.73K |
| 2026-06-12 | €5.75 | -2.54% | €5.80 | €5.80 | €5.70 | 1.01K |
| 2026-06-11 | €5.90 | 0.00% | €5.90 | €5.90 | €5.90 | 0 |
| 2026-06-10 | €5.90 | 0.00% | €5.90 | €5.90 | €5.90 | 65 |
| 2026-06-09 | €5.90 | +1.72% | €5.90 | €5.90 | €5.90 | 0 |
| 2026-06-08 | €5.80 | +5.45% | €5.40 | €5.80 | €5.40 | 15.98K |
| 2026-06-05 | €5.50 | 0.00% | €5.45 | €5.50 | €5.45 | 1.10K |
| 2026-06-04 | €5.50 | 0.00% | €5.45 | €5.50 | €5.45 | 1.10K |
| 2026-06-03 | €5.50 | +0.92% | €5.50 | €5.50 | €5.40 | 2.50K |
| 2026-06-02 | €5.45 | -0.91% | €5.45 | €5.45 | €5.45 | 100 |
| 2026-06-01 | €5.50 | 0.00% | €5.50 | €5.50 | €5.50 | 100 |
| 2026-05-29 | €5.50 | 0.00% | €5.50 | €5.50 | €5.50 | 100 |
| 2026-05-28 | €5.50 | 0.00% | €5.45 | €5.50 | €5.45 | 505 |