Datron AG DAR
XETR · Germany · Producer Manufacturing
€8.85-0.05 (-0.56%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | €9.00 | +1.12% | €9.00 | €9.00 | €9.00 | 312 |
| 2026-10-01 | €8.90 | +0.56% | €8.85 | €9.00 | €8.85 | 312 |
| 2026-09-30 | €8.85 | +2.91% | €8.60 | €8.85 | €8.60 | 3.10K |
| 2026-09-29 | €8.60 | -0.58% | €8.50 | €8.65 | €8.50 | 15 |
| 2026-09-28 | €8.65 | 0.00% | €8.65 | €8.80 | €8.65 | 110 |
| 2026-09-25 | €8.65 | +0.58% | €8.60 | €8.65 | €8.60 | 99 |
| 2026-09-24 | €8.60 | 0.00% | €8.60 | €8.65 | €8.60 | 303 |
| 2026-09-23 | €8.60 | -0.58% | €8.75 | €8.75 | €8.60 | 22 |
| 2026-09-22 | €8.65 | +1.76% | €8.50 | €8.65 | €8.50 | 504 |
| 2026-09-21 | €8.50 | -1.73% | €8.55 | €8.70 | €8.50 | 1.02K |
| 2026-09-18 | €8.65 | +0.58% | €8.60 | €8.70 | €8.60 | 233 |
| 2026-09-17 | €8.60 | +1.18% | €8.50 | €8.60 | €8.50 | 0 |
| 2026-09-16 | €8.50 | -3.95% | €8.85 | €8.85 | €8.40 | 6.62K |
| 2026-09-15 | €8.85 | -2.21% | €9.15 | €9.15 | €8.85 | 500 |
| 2026-09-14 | €9.05 | -0.55% | €9.10 | €9.25 | €9.05 | 1.32K |
| 2026-09-11 | €9.10 | +0.55% | €9.20 | €9.20 | €9.05 | 22 |
| 2026-09-10 | €9.05 | -0.55% | €9.05 | €9.05 | €9.05 | 0 |
| 2026-09-09 | €9.10 | -1.62% | €9.15 | €9.25 | €8.90 | 4.71K |
| 2026-09-08 | €9.25 | +2.78% | €9.00 | €9.25 | €9.00 | 1.12K |
| 2026-09-07 | €9.00 | -2.70% | €9.10 | €9.10 | €8.60 | 4.15K |
| 2026-09-04 | €9.25 | +0.54% | €9.00 | €9.25 | €8.95 | 1.16K |
| 2026-09-03 | €9.20 | +4.55% | €9.40 | €9.40 | €9.10 | 5.85K |
| 2026-09-02 | €8.80 | +4.76% | €8.55 | €8.80 | €8.55 | 3.28K |
| 2026-09-01 | €8.40 | +0.60% | €8.40 | €8.40 | €8.40 | 0 |
| 2026-08-31 | €8.35 | -1.76% | €8.50 | €8.50 | €8.35 | 150 |
| 2026-08-28 | €8.50 | +4.94% | €8.15 | €8.60 | €8.15 | 4.19K |
| 2026-08-27 | €8.10 | 0.00% | €8.15 | €8.15 | €8.10 | 1 |
| 2026-08-26 | €8.10 | 0.00% | €8.10 | €8.10 | €8.10 | 0 |
| 2026-08-25 | €8.10 | 0.00% | €8.10 | €8.10 | €8.10 | 0 |
| 2026-08-24 | €8.10 | -0.61% | €8.05 | €8.10 | €8.05 | 200 |
| 2026-08-21 | €8.15 | 0.00% | €8.05 | €8.15 | €8.05 | 200 |
| 2026-08-20 | €8.15 | +0.62% | €8.15 | €8.15 | €8.15 | 0 |
| 2026-08-19 | €8.10 | 0.00% | €8.10 | €8.10 | €8.10 | 0 |
| 2026-08-18 | €8.10 | +0.62% | €8.10 | €8.10 | €8.10 | 0 |
| 2026-08-17 | €8.05 | 0.00% | €8.15 | €8.15 | €8.05 | 250 |
| 2026-08-14 | €8.05 | -0.62% | €8.05 | €8.05 | €8.05 | 0 |
| 2026-08-13 | €8.10 | 0.00% | €8.10 | €8.10 | €8.10 | 10 |
| 2026-08-12 | €8.10 | -0.61% | €8.10 | €8.10 | €8.10 | 12 |
| 2026-08-11 | €8.15 | 0.00% | €8.00 | €8.15 | €8.00 | 12 |
| 2026-08-10 | €8.15 | +0.62% | €8.00 | €8.15 | €8.00 | 340 |
| 2026-08-07 | €8.10 | +0.62% | €8.10 | €8.10 | €8.10 | 4 |
| 2026-08-06 | €8.05 | -0.62% | €8.00 | €8.05 | €8.00 | 800 |
| 2026-08-05 | €8.10 | -1.22% | €8.10 | €8.10 | €8.10 | 618 |
| 2026-08-04 | €8.20 | +0.61% | €8.25 | €8.25 | €8.20 | 1.00K |
| 2026-08-03 | €8.15 | +0.62% | €8.20 | €8.20 | €8.15 | 10 |
| 2026-07-31 | €8.10 | +0.62% | €8.10 | €8.15 | €8.10 | 404 |
| 2026-07-30 | €8.05 | -0.62% | €8.00 | €8.10 | €8.00 | 650 |
| 2026-07-29 | €8.10 | +0.62% | €8.15 | €8.15 | €8.10 | 10 |
| 2026-07-28 | €8.05 | -1.23% | €8.15 | €8.15 | €8.05 | 260 |
| 2026-07-27 | €8.15 | 0.00% | €8.15 | €8.15 | €8.15 | 14 |
| 2026-07-24 | €8.15 | 0.00% | €8.25 | €8.25 | €8.15 | 100 |
| 2026-07-23 | €8.15 | 0.00% | €8.15 | €8.15 | €8.15 | 0 |
| 2026-07-22 | €8.15 | 0.00% | €8.15 | €8.15 | €8.15 | 0 |
| 2026-07-21 | €8.15 | 0.00% | €8.15 | €8.15 | €8.15 | 0 |
| 2026-07-20 | €8.15 | 0.00% | €8.15 | €8.15 | €8.15 | 217 |
| 2026-07-17 | €8.15 | 0.00% | €8.15 | €8.15 | €8.15 | 0 |
| 2026-07-16 | €8.15 | -1.21% | €8.10 | €8.20 | €8.10 | 761 |
| 2026-07-15 | €8.25 | 0.00% | €8.35 | €8.35 | €8.25 | 1.49K |
| 2026-07-14 | €8.25 | -1.79% | €8.35 | €8.35 | €8.25 | 340 |
| 2026-07-13 | €8.40 | +4.35% | €7.80 | €8.40 | €7.80 | 1.53K |
| 2026-07-10 | €8.05 | +2.55% | €7.95 | €8.05 | €7.95 | 12 |
| 2026-07-09 | €7.85 | +2.61% | €7.70 | €7.85 | €7.70 | 664 |
| 2026-07-08 | €7.65 | +1.32% | €7.55 | €7.65 | €7.55 | 142 |
| 2026-07-07 | €7.55 | 0.00% | €7.55 | €7.55 | €7.50 | 301 |
| 2026-07-06 | €7.55 | 0.00% | €7.55 | €7.55 | €7.55 | 141 |
| 2026-07-03 | €7.55 | -1.95% | €7.55 | €7.55 | €7.55 | 234 |
| 2026-07-02 | €7.70 | 0.00% | €7.55 | €7.70 | €7.55 | 1.35K |
| 2026-07-01 | €7.70 | +2.67% | €7.55 | €7.70 | €7.55 | 11 |
| 2026-06-30 | €7.50 | -1.96% | €7.55 | €7.55 | €7.50 | 15 |
| 2026-06-29 | €7.65 | -0.65% | €7.55 | €7.65 | €7.55 | 138 |
| 2026-06-26 | €7.70 | -0.65% | €7.75 | €7.80 | €7.70 | 3.15K |
| 2026-06-25 | €7.75 | +1.31% | €7.75 | €7.90 | €7.75 | 3.37K |
| 2026-06-24 | €7.65 | 0.00% | €7.55 | €7.65 | €7.55 | 139 |
| 2026-06-23 | €7.65 | 0.00% | €7.60 | €7.65 | €7.60 | 140 |
| 2026-06-22 | €7.65 | -0.65% | €7.60 | €7.80 | €7.60 | 537 |
| 2026-06-19 | €7.70 | +0.65% | €7.65 | €7.70 | €7.60 | 332 |
| 2026-06-18 | €7.65 | -1.29% | €7.70 | €7.70 | €7.65 | 139 |
| 2026-06-17 | €7.75 | 0.00% | €7.70 | €7.75 | €7.70 | 153 |
| 2026-06-16 | €7.75 | 0.00% | €7.70 | €7.90 | €7.65 | 3.71K |
| 2026-06-15 | €7.75 | +1.31% | €7.75 | €7.85 | €7.60 | 10.03K |
| 2026-06-12 | €7.65 | -1.29% | €7.70 | €7.90 | €7.55 | 8.45K |
| 2026-06-11 | €7.75 | 0.00% | €7.75 | €7.90 | €7.40 | 5.37K |
| 2026-06-10 | €7.75 | -11.43% | €8.55 | €8.55 | €7.50 | 7.45K |
| 2026-06-09 | €8.75 | -2.23% | €8.80 | €8.95 | €8.65 | 2.88K |
| 2026-06-08 | €8.95 | -1.65% | €8.85 | €9.20 | €8.85 | 699 |
| 2026-06-05 | €9.10 | -2.67% | €9.20 | €9.20 | €8.95 | 1.29K |
| 2026-06-04 | €9.35 | -1.06% | €9.40 | €9.65 | €9.35 | 1.01K |
| 2026-06-03 | €9.45 | -2.07% | €9.70 | €9.70 | €9.40 | 555 |
| 2026-06-02 | €9.65 | 0.00% | €9.65 | €9.65 | €9.65 | 0 |
| 2026-06-01 | €9.65 | -0.52% | €9.65 | €9.65 | €9.65 | 0 |