Datron AG(DE:DAR)
€11.20+0.40 (+3.70%)
DE:DAR
Datron AG historical prices
€11.20
At close:+0.40 (+3.70%)
Datron AG (DAR) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 11.00 | 11.30 | 11.00 | 11.20 | 11.20 | +3.70% | 5,235 | 2.83 |
| Nov 10, 2026 | 10.90 | 10.90 | 10.70 | 10.80 | 10.80 | -0.92% | 281 | 0.15 |
| Nov 09, 2026 | 10.80 | 11.00 | 10.60 | 10.90 | 10.90 | 0.00% | 4,789 | 2.71 |
| Nov 06, 2026 | 10.60 | 10.90 | 10.60 | 10.90 | 10.90 | 0.00% | 623 | 0.35 |
| Nov 05, 2026 | 10.70 | 10.90 | 10.60 | 10.90 | 10.90 | +1.87% | 3,372 | 1.97 |
| Nov 04, 2026 | 9.95 | 10.70 | 9.80 | 10.70 | 10.70 | +4.90% | 4,783 | 2.92 |
| Nov 03, 2026 | 10.10 | 10.20 | 10.00 | 10.20 | 10.20 | 0.00% | 708 | 0.43 |
| Nov 02, 2026 | 10.40 | 10.40 | 10.20 | 10.20 | 10.20 | -1.92% | 1,190 | 0.73 |
| Oct 30, 2026 | 10.50 | 10.50 | 10.40 | 10.40 | 10.40 | -0.95% | 0 | 0.00 |
| Oct 29, 2026 | 10.30 | 10.60 | 10.30 | 10.50 | 10.50 | +2.94% | 1,641 | 1.01 |
| Oct 28, 2026 | 10.30 | 10.40 | 10.20 | 10.20 | 10.20 | -0.97% | 621 | 0.38 |
| Oct 27, 2026 | 10.40 | 10.40 | 10.20 | 10.30 | 10.30 | -0.96% | 500 | 0.31 |
| Oct 26, 2026 | 10.30 | 10.40 | 10.00 | 10.40 | 10.40 | +1.96% | 1,830 | 1.15 |
| Oct 23, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.00% | 150 | 0.09 |
| Oct 22, 2026 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | +2.00% | 100 | 0.06 |
| Oct 21, 2026 | 10.20 | 10.40 | 9.80 | 10.00 | 10.00 | -1.96% | 2,187 | 1.41 |
| Oct 20, 2026 | 9.95 | 10.40 | 9.95 | 10.20 | 10.20 | +2.51% | 1,445 | 0.94 |
| Oct 19, 2026 | 10.00 | 10.00 | 9.80 | 9.95 | 9.95 | +1.53% | 1,505 | 1.00 |
| Oct 16, 2026 | 9.80 | 9.95 | 9.80 | 9.80 | 9.80 | +1.03% | 933 | 0.62 |
| Oct 15, 2026 | 9.70 | 9.70 | 9.60 | 9.70 | 9.70 | +0.52% | 3,538 | 2.45 |
| Oct 14, 2026 | 9.35 | 9.80 | 9.35 | 9.65 | 9.65 | +3.21% | 5,426 | 4.00 |
| Oct 13, 2026 | 9.65 | 9.65 | 9.35 | 9.35 | 9.35 | -2.09% | 615 | 0.45 |
| Oct 12, 2026 | 9.30 | 9.55 | 9.30 | 9.55 | 9.55 | +1.06% | 2,799 | 2.13 |
| Oct 09, 2026 | 9.20 | 9.45 | 9.20 | 9.45 | 9.45 | +3.85% | 915 | 0.70 |
| Oct 08, 2026 | 9.30 | 9.60 | 9.10 | 9.10 | 9.10 | -0.55% | 7,280 | 6.04 |
| Oct 07, 2026 | 8.70 | 9.35 | 8.60 | 9.15 | 9.15 | +3.39% | 26,329 | 33.44 |
| Oct 06, 2026 | 9.10 | 9.10 | 8.85 | 8.85 | 8.85 | -2.75% | 1,167 | 1.50 |
| Oct 05, 2026 | 9.10 | 9.20 | 8.95 | 9.10 | 9.10 | 0.00% | 1,375 | 1.81 |
| Oct 02, 2026 | 9.00 | 9.10 | 8.85 | 9.10 | 9.10 | +2.25% | 1,049 | 1.40 |
| Oct 01, 2026 | 8.85 | 9.00 | 8.85 | 8.90 | 8.90 | +0.56% | 312 | 0.42 |
| Sep 30, 2026 | 8.60 | 8.85 | 8.60 | 8.85 | 8.85 | +2.91% | 3,100 | 4.43 |
| Sep 29, 2026 | 8.50 | 8.65 | 8.50 | 8.60 | 8.60 | -0.58% | 15 | 0.02 |
| Sep 28, 2026 | 8.65 | 8.80 | 8.65 | 8.65 | 8.65 | 0.00% | 110 | 0.15 |
| Sep 25, 2026 | 8.60 | 8.65 | 8.60 | 8.65 | 8.65 | +0.58% | 99 | 0.14 |
| Sep 24, 2026 | 8.60 | 8.65 | 8.60 | 8.60 | 8.60 | 0.00% | 303 | 0.42 |
| Sep 23, 2026 | 8.75 | 8.75 | 8.60 | 8.60 | 8.60 | -0.58% | 22 | 0.03 |
| Sep 22, 2026 | 8.50 | 8.65 | 8.50 | 8.65 | 8.65 | +1.76% | 504 | 0.62 |
| Sep 21, 2026 | 8.55 | 8.70 | 8.50 | 8.50 | 8.50 | -1.73% | 1,016 | 1.28 |
| Sep 18, 2026 | 8.60 | 8.70 | 8.60 | 8.65 | 8.65 | +0.58% | 233 | 0.29 |
| Sep 17, 2026 | 8.50 | 8.60 | 8.50 | 8.60 | 8.60 | +1.18% | 0 | 0.00 |
| Sep 16, 2026 | 8.85 | 8.85 | 8.40 | 8.50 | 8.50 | -3.95% | 6,623 | 9.41 |
| Sep 15, 2026 | 9.15 | 9.15 | 8.85 | 8.85 | 8.85 | -2.21% | 500 | 0.72 |
| Sep 14, 2026 | 9.10 | 9.25 | 9.05 | 9.05 | 9.05 | -0.55% | 1,321 | 1.94 |
| Sep 11, 2026 | 9.20 | 9.20 | 9.05 | 9.10 | 9.10 | +0.55% | 22 | 0.03 |
| Sep 10, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -0.55% | 0 | 0.00 |
| Sep 09, 2026 | 9.15 | 9.25 | 8.90 | 9.10 | 9.10 | -1.62% | 4,706 | 4.92 |
| Sep 08, 2026 | 9.00 | 9.25 | 9.00 | 9.25 | 9.25 | +2.78% | 1,120 | 1.09 |
| Sep 07, 2026 | 9.10 | 9.10 | 8.60 | 9.00 | 9.00 | -2.70% | 4,153 | 3.86 |
| Sep 04, 2026 | 9.00 | 9.25 | 8.95 | 9.25 | 9.25 | +0.54% | 1,155 | 1.07 |
| Sep 03, 2026 | 9.40 | 9.40 | 9.10 | 9.20 | 9.20 | +4.55% | 5,849 | 5.83 |
