Hamburg - Delayed Quote EUR

Datagroup SE (D6H.HM)

Compare
42.60 -0.65 (-1.50%)
At close: 8:16 AM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Oct 29, 2024 42.60 43.25 42.60 42.60 42.60 3,000
Oct 28, 2024 42.60 43.25 42.60 43.25 43.25 3,000
Oct 25, 2024 43.10 43.10 43.10 43.10 43.10 30
Oct 24, 2024 43.10 43.10 43.10 43.10 43.10 -
Oct 23, 2024 41.20 43.75 41.20 43.75 43.75 100
Oct 22, 2024 43.50 43.50 43.50 43.50 43.50 -
Oct 21, 2024 42.00 42.00 42.00 42.00 42.00 -
Oct 18, 2024 41.65 41.65 41.65 41.65 41.65 -
Oct 17, 2024 41.00 41.00 41.00 41.00 41.00 -
Oct 16, 2024 40.90 40.90 40.90 40.90 40.90 -
Oct 15, 2024 42.35 42.35 42.35 42.35 42.35 -
Oct 14, 2024 42.60 42.60 42.60 42.60 42.60 -
Oct 11, 2024 43.70 43.70 43.70 43.70 43.70 -
Oct 10, 2024 43.40 43.40 43.40 43.40 43.40 -
Oct 9, 2024 43.10 43.10 43.10 43.10 43.10 -
Oct 8, 2024 43.30 43.30 43.30 43.30 43.30 -
Oct 7, 2024 43.85 43.85 43.85 43.85 43.85 -
Oct 4, 2024 43.00 43.00 43.00 43.00 43.00 -
Oct 3, 2024 43.10 43.10 43.10 43.10 43.10 -
Oct 2, 2024 42.80 42.80 42.80 42.80 42.80 -
Oct 1, 2024 42.25 42.25 42.25 42.25 42.25 -
Sep 30, 2024 42.10 42.10 42.10 42.10 42.10 -
Sep 27, 2024 41.00 41.00 41.00 41.00 41.00 -
Sep 26, 2024 40.25 40.25 40.25 40.25 40.25 -
Sep 25, 2024 40.40 40.40 40.40 40.40 40.40 -
Sep 24, 2024 38.60 38.60 38.60 38.60 38.60 -
Sep 23, 2024 39.60 39.60 39.60 39.60 39.60 -
Sep 20, 2024 41.25 41.25 41.25 41.25 41.25 -
Sep 19, 2024 39.90 39.90 39.90 39.90 39.90 -
Sep 18, 2024 39.30 39.30 39.30 39.30 39.30 -
Sep 17, 2024 39.25 39.25 39.25 39.25 39.25 -
Sep 16, 2024 38.90 38.90 38.90 38.90 38.90 -
Sep 13, 2024 38.35 38.35 38.35 38.35 38.35 -
Sep 12, 2024 39.05 39.05 39.05 39.05 39.05 -
Sep 11, 2024 38.20 38.20 38.20 38.20 38.20 -
Sep 10, 2024 38.80 38.80 38.80 38.80 38.80 -
Sep 9, 2024 38.75 38.75 38.75 38.75 38.75 -
Sep 6, 2024 39.30 39.30 39.30 39.30 39.30 -
Sep 5, 2024 38.90 38.90 38.90 38.90 38.90 -
Sep 4, 2024 39.55 39.55 39.55 39.55 39.55 -
Sep 3, 2024 40.80 40.80 40.80 40.80 40.80 -
Sep 2, 2024 42.10 42.10 42.10 42.10 42.10 -
Aug 30, 2024 40.30 40.30 40.30 40.30 40.30 -
Aug 29, 2024 41.15 41.15 41.15 41.15 41.15 -
Aug 28, 2024 43.60 43.60 43.60 43.60 43.60 -
Aug 27, 2024 44.20 44.20 44.20 44.20 44.20 -
Aug 26, 2024 44.40 44.40 44.40 44.40 44.40 -
Aug 23, 2024 44.20 44.20 44.20 44.20 44.20 -
Aug 22, 2024 43.95 43.95 43.95 43.95 43.95 -
Aug 21, 2024 43.60 43.60 43.60 43.60 43.60 -
Aug 20, 2024 43.60 44.40 43.60 44.40 44.40 300
Aug 19, 2024 42.65 42.65 42.65 42.65 42.65 -
Aug 16, 2024 42.75 42.75 42.75 42.75 42.75 -
Aug 15, 2024 43.05 43.55 43.05 43.55 43.55 20
Aug 14, 2024 42.30 42.30 42.30 42.30 42.30 -
Aug 13, 2024 40.20 40.20 40.20 40.20 40.20 -
Aug 12, 2024 39.50 39.50 39.50 39.50 39.50 -
Aug 9, 2024 40.00 40.00 40.00 40.00 40.00 -
Aug 8, 2024 39.90 39.90 39.90 39.90 39.90 -
Aug 7, 2024 40.10 40.10 40.10 40.10 40.10 -
Aug 6, 2024 38.40 38.40 38.40 38.40 38.40 -
Aug 5, 2024 40.45 40.45 40.45 40.45 40.45 -
Aug 2, 2024 40.65 40.65 40.65 40.65 40.65 -
Aug 1, 2024 41.60 41.60 41.60 41.60 41.60 -
Jul 31, 2024 41.40 41.40 41.40 41.40 41.40 -
Jul 30, 2024 40.35 40.35 40.35 40.35 40.35 -
Jul 29, 2024 41.80 41.80 41.80 41.80 41.80 -
Jul 26, 2024 40.55 40.55 40.55 40.55 40.55 -
Jul 25, 2024 40.45 40.45 40.45 40.45 40.45 -
Jul 24, 2024 41.30 41.30 41.30 41.30 41.30 -
Jul 23, 2024 41.55 41.55 41.55 41.55 41.55 -
Jul 22, 2024 41.35 41.35 41.35 41.35 41.35 -
Jul 19, 2024 41.40 41.40 41.40 41.40 41.40 -
Jul 18, 2024 41.65 41.65 41.65 41.65 41.65 -
Jul 17, 2024 41.85 41.85 41.85 41.85 41.85 -
Jul 16, 2024 42.05 42.05 42.05 42.05 42.05 -
Jul 15, 2024 42.40 42.40 42.40 42.40 42.40 45
Jul 12, 2024 43.25 43.25 43.25 43.25 43.25 -
Jul 11, 2024 42.15 42.15 42.15 42.15 42.15 -
Jul 10, 2024 42.35 42.35 42.35 42.35 42.35 -
Jul 9, 2024 42.65 42.65 42.65 42.65 42.65 -
Jul 8, 2024 43.75 43.95 43.75 43.95 43.95 150
Jul 5, 2024 42.40 42.40 42.40 42.40 42.40 -
Jul 4, 2024 43.20 43.20 43.20 43.20 43.20 -
Jul 3, 2024 44.05 44.05 44.05 44.05 44.05 -
Jul 2, 2024 43.20 43.20 43.20 43.20 43.20 -
Jul 1, 2024 43.90 43.90 43.90 43.90 43.90 -
Jun 28, 2024 44.55 44.55 44.55 44.55 44.55 -
Jun 27, 2024 44.40 44.40 44.40 44.40 44.40 -
Jun 26, 2024 45.60 45.60 45.60 45.60 45.60 -
Jun 25, 2024 46.05 46.05 46.05 46.05 46.05 -
Jun 24, 2024 46.80 46.80 46.80 46.80 46.80 -
Jun 21, 2024 47.45 47.45 47.45 47.45 47.45 -
Jun 20, 2024 45.65 45.65 45.65 45.65 45.65 -
Jun 19, 2024 46.55 46.55 46.55 46.55 46.55 -
Jun 18, 2024 47.15 47.15 47.15 47.15 47.15 -
Jun 17, 2024 46.55 46.55 46.55 46.55 46.55 -
Jun 14, 2024 47.70 47.70 47.70 47.70 47.70 -
Jun 13, 2024 49.40 49.40 49.40 49.40 49.40 -
Jun 12, 2024 49.40 49.40 49.40 49.40 49.40 -
Jun 11, 2024 49.80 49.80 49.80 49.80 49.80 100
Jun 10, 2024 49.45 49.45 49.45 49.45 49.45 -
Jun 7, 2024 49.60 49.60 49.60 49.60 49.60 -
Jun 6, 2024 50.50 50.50 50.50 50.50 50.50 -
Jun 5, 2024 50.80 50.80 50.80 50.80 50.80 -
Jun 4, 2024 51.80 51.80 51.80 51.80 51.80 -
Jun 3, 2024 51.50 51.50 51.50 51.50 51.50 -
May 31, 2024 50.60 50.60 50.60 50.60 50.60 -
May 30, 2024 50.70 50.70 50.70 50.70 50.70 -
May 29, 2024 51.40 51.40 51.40 51.40 51.40 -
May 28, 2024 52.30 52.30 52.30 52.30 52.30 -
May 27, 2024 50.20 50.20 50.20 50.20 50.20 -
May 24, 2024 49.40 49.40 49.40 49.40 49.40 -
May 23, 2024 48.55 48.55 48.55 48.55 48.55 -
May 22, 2024 49.35 49.35 49.35 49.35 49.35 -
May 21, 2024 49.10 49.10 49.10 49.10 49.10 -
May 20, 2024 48.45 48.45 48.45 48.45 48.45 -
May 17, 2024 48.80 48.80 48.80 48.80 48.80 -
May 16, 2024 49.10 49.10 49.10 49.10 49.10 -
May 15, 2024 48.20 48.20 48.20 48.20 48.20 -
May 14, 2024 46.80 46.80 46.80 46.80 46.80 -
May 13, 2024 45.80 45.80 45.80 45.80 45.80 -
May 10, 2024 45.25 45.25 45.25 45.25 45.25 -
May 9, 2024 45.10 45.10 45.10 45.10 45.10 -
May 8, 2024 46.00 46.00 46.00 46.00 46.00 -
May 7, 2024 45.90 45.90 45.90 45.90 45.90 -
May 6, 2024 47.65 47.65 47.65 47.65 47.65 -
May 3, 2024 46.40 46.40 46.40 46.40 46.40 -
May 2, 2024 46.60 46.60 46.60 46.60 46.60 -
Apr 30, 2024 45.85 45.85 45.85 45.85 45.85 -
Apr 29, 2024 45.80 46.50 45.80 46.50 46.50 10
Apr 26, 2024 44.55 44.55 44.55 44.55 44.55 -
Apr 25, 2024 45.15 45.15 45.15 45.15 45.15 -
Apr 24, 2024 44.95 44.95 44.95 44.95 44.95 -
Apr 23, 2024 44.65 44.65 44.65 44.65 44.65 -
Apr 22, 2024 44.45 44.45 44.45 44.45 44.45 -
Apr 19, 2024 44.45 44.45 44.45 44.45 44.45 -
Apr 18, 2024 43.20 43.20 43.20 43.20 43.20 -
Apr 17, 2024 43.20 43.20 43.20 43.20 43.20 -
Apr 16, 2024 43.05 43.05 43.05 43.05 43.05 -
Apr 15, 2024 43.75 43.75 43.75 43.75 43.75 -
Apr 12, 2024 45.40 45.40 45.40 45.40 45.40 -
Apr 11, 2024 44.25 44.25 44.25 44.25 44.25 -
Apr 10, 2024 44.20 44.20 44.20 44.20 44.20 -
Apr 9, 2024 44.80 44.80 44.80 44.80 44.80 -
Apr 8, 2024 45.25 45.25 45.25 45.25 45.25 -
Apr 5, 2024 42.85 44.75 42.85 44.75 44.75 20
Apr 4, 2024 42.30 43.35 42.30 43.35 43.35 35
Apr 3, 2024 42.30 42.30 42.30 42.30 42.30 -
Apr 2, 2024 44.50 44.50 44.50 44.50 44.50 -
Mar 28, 2024 44.15 44.15 44.15 44.15 44.15 -
Mar 27, 2024 43.10 43.10 43.10 43.10 43.10 -
Mar 26, 2024 43.05 43.05 43.05 43.05 43.05 -
Mar 25, 2024 40.65 40.65 40.65 40.65 40.65 -
Mar 22, 2024 40.15 40.15 40.00 40.00 40.00 500
Mar 21, 2024 41.20 41.20 41.20 41.20 41.20 -
Mar 20, 2024 41.35 41.35 41.35 41.35 41.35 -
Mar 19, 2024 41.20 41.20 41.20 41.20 41.20 -
Mar 18, 2024 43.65 43.65 43.65 43.65 43.65 -
Mar 15, 2024 1.50 Dividend
Mar 15, 2024 44.35 44.35 44.35 44.35 44.35 -
Mar 14, 2024 44.10 44.10 44.10 44.10 42.60 -
Mar 13, 2024 44.15 44.15 44.15 44.15 42.65 -
Mar 12, 2024 44.45 44.45 44.45 44.45 42.94 -
Mar 11, 2024 44.60 44.60 44.60 44.60 43.08 -
Mar 8, 2024 45.55 45.55 45.55 45.55 44.00 -
Mar 7, 2024 45.30 45.30 45.30 45.30 43.76 -
Mar 6, 2024 45.05 45.05 45.05 45.05 43.52 -
Mar 5, 2024 46.00 46.00 46.00 46.00 44.44 -
Mar 4, 2024 44.80 44.80 44.80 44.80 43.28 -
Mar 1, 2024 45.65 45.65 45.65 45.65 44.10 -
Feb 29, 2024 45.65 45.85 45.65 45.85 44.29 1,000
Feb 28, 2024 47.55 47.55 47.55 47.55 45.93 -
Feb 27, 2024 47.05 47.05 47.05 47.05 45.45 -
Feb 26, 2024 47.35 47.35 47.35 47.35 45.74 -
Feb 23, 2024 49.40 49.40 49.40 49.40 47.72 -
Feb 22, 2024 50.70 50.70 50.70 50.70 48.98 -
Feb 21, 2024 48.75 48.75 48.75 48.75 47.09 -
Feb 20, 2024 52.00 52.00 52.00 52.00 50.23 -
Feb 19, 2024 52.00 52.00 52.00 52.00 50.23 -
Feb 16, 2024 53.80 53.80 53.80 53.80 51.97 -
Feb 15, 2024 54.50 54.50 54.50 54.50 52.65 -
Feb 14, 2024 53.90 53.90 53.90 53.90 52.07 -
Feb 13, 2024 54.80 54.80 54.80 54.80 52.94 -
Feb 12, 2024 54.80 54.80 54.80 54.80 52.94 -
Feb 9, 2024 55.40 55.40 55.40 55.40 53.52 -
Feb 8, 2024 55.40 55.40 55.40 55.40 53.52 -
Feb 7, 2024 56.10 56.10 56.10 56.10 54.19 -
Feb 6, 2024 55.40 55.40 55.40 55.40 53.52 -
Feb 5, 2024 55.60 55.60 55.60 55.60 53.71 -
Feb 2, 2024 53.40 53.40 53.40 53.40 51.58 -
Feb 1, 2024 53.60 53.60 53.60 53.60 51.78 -
Jan 31, 2024 52.60 52.60 52.60 52.60 50.81 -
Jan 30, 2024 53.10 53.10 53.10 53.10 51.29 -
Jan 29, 2024 52.90 52.90 52.90 52.90 51.10 -
Jan 26, 2024 54.00 54.00 54.00 54.00 52.16 -
Jan 25, 2024 53.90 53.90 53.90 53.90 52.07 -
Jan 24, 2024 54.40 54.40 54.40 54.40 52.55 -
Jan 23, 2024 53.40 53.40 53.40 53.40 51.58 -
Jan 22, 2024 53.50 53.50 53.50 53.50 51.68 72
Jan 19, 2024 54.10 54.10 54.10 54.10 52.26 -
Jan 18, 2024 53.00 53.00 53.00 53.00 51.20 -
Jan 17, 2024 52.20 52.20 52.20 52.20 50.42 -
Jan 16, 2024 52.80 52.80 52.80 52.80 51.00 -
Jan 15, 2024 53.80 53.80 53.80 53.80 51.97 -
Jan 12, 2024 53.80 53.80 53.80 53.80 51.97 -
Jan 11, 2024 55.50 55.50 55.50 55.50 53.61 -
Jan 10, 2024 53.30 53.30 53.30 53.30 51.49 -
Jan 9, 2024 53.30 53.30 53.30 53.30 51.49 -
Jan 8, 2024 52.90 52.90 52.90 52.90 51.10 -
Jan 5, 2024 54.20 54.20 54.20 54.20 52.36 -
Jan 4, 2024 53.30 53.30 53.30 53.30 51.49 -
Jan 3, 2024 54.90 54.90 54.90 54.90 53.03 -
Jan 2, 2024 57.20 57.20 57.20 57.20 55.25 -
Dec 29, 2023 56.50 56.50 56.50 56.50 54.58 -
Dec 28, 2023 55.90 55.90 55.90 55.90 54.00 -
Dec 27, 2023 54.00 54.00 54.00 54.00 52.16 -
Dec 22, 2023 53.10 53.10 53.10 53.10 51.29 -
Dec 21, 2023 53.80 53.80 53.80 53.80 51.97 -
Dec 20, 2023 55.90 55.90 55.90 55.90 54.00 -
Dec 19, 2023 54.30 54.30 54.30 54.30 52.45 -
Dec 18, 2023 53.10 53.10 53.10 53.10 51.29 -
Dec 15, 2023 51.70 51.70 51.70 51.70 49.94 -
Dec 14, 2023 51.20 52.00 51.20 52.00 50.23 50
Dec 13, 2023 51.60 51.60 51.60 51.60 49.84 -
Dec 12, 2023 52.30 52.30 52.30 52.30 50.52 -
Dec 11, 2023 52.90 52.90 52.90 52.90 51.10 -
Dec 8, 2023 53.60 53.60 53.60 53.60 51.78 -
Dec 7, 2023 51.90 51.90 51.90 51.90 50.13 -
Dec 6, 2023 52.20 52.20 52.20 52.20 50.42 -
Dec 5, 2023 52.60 52.60 52.60 52.60 50.81 -
Dec 4, 2023 53.00 53.00 53.00 53.00 51.20 -
Dec 1, 2023 52.90 52.90 52.90 52.90 51.10 -
Nov 30, 2023 54.00 54.00 54.00 54.00 52.16 -
Nov 29, 2023 52.90 52.90 52.90 52.90 51.10 -
Nov 28, 2023 52.90 52.90 52.90 52.90 51.10 -
Nov 27, 2023 53.00 53.00 53.00 53.00 51.20 -
Nov 24, 2023 53.70 53.70 53.70 53.70 51.87 -
Nov 23, 2023 55.00 55.00 55.00 55.00 53.13 -
Nov 22, 2023 53.10 53.60 53.10 53.60 51.78 530
Nov 21, 2023 53.60 53.60 53.60 53.60 51.78 -
Nov 20, 2023 53.40 53.40 53.40 53.40 51.58 -
Nov 17, 2023 54.50 54.50 54.50 54.50 52.65 -
Nov 16, 2023 54.70 54.70 54.70 54.70 52.84 -
Nov 15, 2023 54.20 54.20 54.20 54.20 52.36 -
Nov 14, 2023 54.00 54.00 54.00 54.00 52.16 -
Nov 13, 2023 54.10 54.10 54.10 54.10 52.26 -
Nov 10, 2023 53.30 53.30 53.30 53.30 51.49 -
Nov 9, 2023 53.80 53.80 53.80 53.80 51.97 -
Nov 8, 2023 53.30 53.30 53.30 53.30 51.49 -
Nov 7, 2023 53.90 53.90 53.90 53.90 52.07 -
Nov 6, 2023 53.30 53.30 53.30 53.30 51.49 -
Nov 3, 2023 51.20 51.20 51.20 51.20 49.46 -
Nov 2, 2023 51.00 51.00 51.00 51.00 49.27 -
Nov 1, 2023 51.70 51.70 51.70 51.70 49.94 -
Oct 31, 2023 50.70 50.70 50.70 50.70 48.98 -
Oct 30, 2023 49.70 49.70 49.70 49.70 48.01 -

Related Tickers