Want to see DE:D6H0 full AI Analyst Report?
DATAGROUP (D6H0) Historical Prices
18 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 80.00 | 81.00 | 80.00 | 81.00 | 81.00 | +0.00% | 40 | 0.27 |
| Nov 03, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | +0.00% | 252 | 1.77 |
| Nov 02, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -2.41% | 88 | 0.60 |
| Oct 30, 2026 | 80.50 | 83.00 | 80.50 | 83.00 | 83.00 | +1.22% | 745 | 5.46 |
| Oct 29, 2026 | 80.50 | 82.00 | 80.50 | 82.00 | 82.00 | +0.00% | 622 | 4.65 |
| Oct 28, 2026 | 80.00 | 82.00 | 80.00 | 82.00 | 82.00 | +0.00% | 70 | 0.52 |
| Oct 27, 2026 | 79.50 | 82.50 | 79.50 | 82.00 | 82.00 | +6.49% | 919 | 7.38 |
| Oct 26, 2026 | 79.00 | 81.00 | 77.00 | 77.00 | 77.00 | -1.91% | 13 | 0.08 |
| Oct 23, 2026 | 79.00 | 81.00 | 77.50 | 78.50 | 78.50 | -0.63% | 52 | 0.31 |
| Oct 22, 2026 | 80.00 | 80.00 | 79.00 | 79.00 | 79.00 | -1.86% | 3 | 0.02 |
| Oct 21, 2026 | 78.50 | 80.50 | 75.50 | 80.50 | 80.50 | +0.00% | 0 | 0.00 |
| Oct 20, 2026 | 78.00 | 80.50 | 78.00 | 80.50 | 80.50 | +1.90% | 670 | 3.67 |
| Oct 19, 2026 | 78.00 | 79.00 | 78.00 | 79.00 | 79.00 | +2.60% | 210 | 1.17 |
| Oct 16, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | +0.00% | 123 | 0.69 |
| Oct 15, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -0.65% | 0 | 0.00 |
| Oct 14, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | +0.65% | 0 | 0.00 |
| Oct 13, 2026 | 77.50 | 77.50 | 77.00 | 77.00 | 77.00 | -2.53% | 20 | 0.09 |
| Oct 12, 2026 | 77.50 | 80.00 | 77.50 | 79.00 | 79.00 | +1.94% | 338 | 1.63 |
| Oct 09, 2026 | 76.00 | 77.50 | 76.00 | 77.50 | 77.50 | -3.13% | 194 | 0.90 |
| Oct 08, 2026 | 78.00 | 80.00 | 78.00 | 80.00 | 80.00 | +2.56% | 200 | 0.93 |
| Oct 07, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | +0.00% | 0 | 0.00 |
| Oct 06, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | +0.65% | 0 | 0.00 |
| Oct 05, 2026 | 77.00 | 77.50 | 77.00 | 77.50 | 77.50 | +0.65% | 33 | 0.13 |
| Oct 02, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -1.28% | 0 | 0.00 |
| Oct 01, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -1.89% | 0 | 0.00 |
| Sep 30, 2026 | 78.00 | 80.00 | 78.00 | 79.50 | 79.50 | +0.00% | 67 | 0.24 |
| Sep 29, 2026 | 77.00 | 79.50 | 77.00 | 79.50 | 79.50 | +2.58% | 50 | 0.18 |
| Sep 28, 2026 | 78.00 | 78.00 | 77.50 | 77.50 | 77.50 | -2.52% | 20 | 0.07 |
| Sep 25, 2026 | 77.00 | 79.50 | 77.00 | 79.50 | 79.50 | +0.63% | 500 | 1.75 |
| Sep 24, 2026 | 77.00 | 79.00 | 77.00 | 79.00 | 79.00 | -0.63% | 90 | 0.30 |
| Sep 23, 2026 | 77.00 | 79.50 | 77.00 | 79.50 | 79.50 | +3.25% | 32 | 0.10 |
| Sep 22, 2026 | 77.00 | 77.50 | 76.50 | 77.00 | 77.00 | -0.65% | 50 | 0.15 |
| Sep 21, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -0.64% | 0 | 0.00 |
| Sep 17, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | +2.63% | 0 | 0.00 |
| Sep 16, 2026 | 75.50 | 76.00 | 75.50 | 76.00 | 76.00 | -1.94% | 19 | 0.05 |
| Sep 15, 2026 | 75.50 | 77.50 | 75.50 | 77.50 | 77.50 | +0.00% | 0 | 0.00 |
| Sep 14, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -0.64% | 0 | 0.00 |
| Sep 11, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | +0.00% | 284 | 0.67 |
| Sep 10, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | +0.00% | 10 | 0.02 |
| Sep 09, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | +0.00% | 0 | 0.00 |
| Sep 08, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | +0.00% | 0 | 0.00 |
| Sep 07, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | +0.00% | 100 | 0.19 |
| Sep 04, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -0.64% | 0 | 0.00 |
| Sep 03, 2026 | 76.00 | 78.50 | 76.00 | 78.50 | 78.50 | +1.29% | 25 | 0.05 |
| Sep 02, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -0.64% | 0 | 0.00 |
| Sep 01, 2026 | 77.50 | 80.00 | 77.50 | 78.00 | 78.00 | -1.89% | 202 | 0.35 |
| Aug 31, 2026 | 77.00 | 79.50 | 77.00 | 79.50 | 79.50 | +1.92% | 1,121 | 1.86 |
| Aug 28, 2026 | 77.50 | 78.00 | 77.50 | 78.00 | 78.00 | -0.64% | 1,549 | 2.18 |
| Aug 27, 2026 | 77.50 | 78.50 | 77.50 | 78.50 | 78.50 | +1.29% | 125 | 0.16 |
