Datagroup AG (D6H)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721766420 | 41.35 | -0.75 | -1.78 | 42.549999 | 42.95 | 41 | 437 |
| 1721677800 | 42.1 | 0.6 | 1.45 | 41.299999 | 42.1 | 41.299999 | 1333 |
| 1721420760 | 41.5 | -0.75 | -1.78 | 41.5 | 41.75 | 40.5 | 2095 |
| 1721334360 | 42.25 | 0.3 | 0.72 | 42.25 | 42.35 | 41.45 | 763 |
| 1721248020 | 41.95 | -0.5 | -1.18 | 42.299999 | 42.299999 | 41.2 | 1667 |
| 1721161560 | 42.45 | -0.4 | -0.93 | 42.85 | 42.85 | 42 | 892 |
| 1721075160 | 42.85 | 0.55 | 1.30 | 43.2 | 43.2 | 42 | 1114 |
| 1720815960 | 42.299999 | -0.45 | -1.05 | 43.7 | 43.75 | 42.299999 | 1397 |
| 1720729560 | 42.75 | 0.75 | 1.79 | 42.9 | 43.7 | 42.049999 | 1177 |
| 1720643220 | 42 | -0.3 | -0.71 | 42.35 | 42.5 | 42 | 111 |
| 1720556760 | 42.299999 | -0.7 | -1.63 | 43 | 43.45 | 42.049999 | 658 |
| 1720470360 | 43 | -0.95 | -2.16 | 44 | 44 | 42.95 | 1185 |
| 1720211220 | 43.95 | 1.05 | 2.45 | 43.15 | 43.95 | 43.05 | 864 |
| 1720124820 | 42.9 | -1.1 | -2.50 | 43.7 | 43.95 | 42.5 | 2126 |
| 1720038420 | 44 | 0.05 | 0.11 | 44.5 | 44.5 | 43.4 | 886 |
| 1719952020 | 43.95 | 0.8 | 1.85 | 44.05 | 44.45 | 43.3 | 1030 |
| 1719865620 | 43.15 | -1.5 | -3.36 | 44 | 44.65 | 43.15 | 1014 |
| 1719606420 | 44.65 | 0.1 | 0.22 | 45 | 45 | 43.9 | 886 |
| 1719520020 | 44.55 | -0.35 | -0.78 | 44.35 | 44.85 | 44.35 | 246 |
| 1719433620 | 44.9 | -0.7 | -1.54 | 46.15 | 46.15 | 44 | 2419 |
| 1719347160 | 45.6 | -0.8 | -1.72 | 45.8 | 45.95 | 45.05 | 913 |
| 1719260820 | 46.4 | -0.15 | -0.32 | 46.6 | 47.45 | 46.4 | 128 |
| 1719001620 | 46.55 | -0.8 | -1.69 | 47.55 | 47.55 | 46.55 | 476 |
| 1718915160 | 47.35 | 0.95 | 2.05 | 46 | 47.65 | 46 | 1166 |
| 1718828820 | 46.4 | 0.15 | 0.32 | 46.85 | 46.85 | 45.6 | 1306 |
| 1718742360 | 46.25 | -0.6 | -1.28 | 47.9 | 47.9 | 46.25 | 803 |
| 1718656020 | 46.85 | -0.15 | -0.32 | 46.5 | 48.7 | 46.5 | 1153 |
| 1718396820 | 47 | -0.45 | -0.95 | 47.45 | 48.55 | 45.5 | 3263 |
| 1718310420 | 47.45 | -2.55 | -5.10 | 49.35 | 49.6 | 47.45 | 1715 |
| 1718224020 | 50 | 0.95 | 1.94 | 50 | 50 | 48.65 | 2478 |
| 1718137620 | 49.05 | -0.95 | -1.90 | 50 | 50.1 | 49.05 | 1327 |
| 1718051220 | 50 | 0 | 0.00 | 49.6 | 50 | 49.6 | 104 |
| 1717792020 | 50 | 0.4 | 0.81 | 49.35 | 50.2 | 49.1 | 673 |
| 1717705620 | 49.6 | -0.8 | -1.59 | 51.1 | 51.1 | 49.6 | 595 |
| 1717619220 | 50.4 | -0.9 | -1.75 | 51.7 | 51.7 | 50.4 | 670 |
| 1717532820 | 51.3 | -0.3 | -0.58 | 51.7 | 52.6 | 51.2 | 1176 |
| 1717446420 | 51.6 | -0.5 | -0.96 | 52.2 | 52.2 | 51.2 | 974 |
| 1717187220 | 52.1 | 1.8 | 3.58 | 50.5 | 52.1 | 50.4 | 1154 |
| 1717100820 | 50.3 | -0.4 | -0.79 | 51 | 51 | 50.3 | 785 |
| 1717014420 | 50.7 | -0.8 | -1.55 | 51.4 | 51.8 | 50.7 | 1689 |
| 1716928020 | 51.5 | -0.7 | -1.34 | 52.4 | 52.8 | 51.1 | 2191 |
| 1716841560 | 52.2 | 2.3 | 4.61 | 51 | 52.4 | 50.2 | 2308 |
| 1716582420 | 49.9 | 0.3 | 0.60 | 49 | 50.9 | 49 | 1587 |
| 1716496020 | 49.6 | 0 | 0.00 | 48.8 | 49.95 | 48.8 | 1410 |
| 1716409620 | 49.6 | -0.35 | -0.70 | 49.95 | 51 | 48.8 | 3233 |
| 1716323160 | 49.95 | 0.45 | 0.91 | 49 | 50 | 48.2 | 840 |
| 1716236760 | 49.5 | 0.65 | 1.33 | 48.35 | 50 | 48.35 | 558 |
| 1715977620 | 48.85 | 0.2 | 0.41 | 49.45 | 49.45 | 48.7 | 1550 |
| 1715891220 | 48.65 | -0.55 | -1.12 | 49.75 | 50.1 | 48.65 | 2266 |
| 1715804820 | 49.2 | 1.2 | 2.50 | 48.6 | 49.75 | 48.55 | 3493 |
| 1715718420 | 48 | 1.2 | 2.56 | 47 | 48.5 | 47 | 1988 |
| 1715631960 | 46.8 | 0.5 | 1.08 | 45.95 | 47.75 | 45.35 | 1307 |
| 1715372820 | 46.3 | 0.4 | 0.87 | 45.3 | 46.95 | 45.3 | 571 |
| 1715286420 | 45.9 | 0.85 | 1.89 | 45.6 | 45.95 | 45.6 | 232 |
| 1715200020 | 45.05 | -1.35 | -2.91 | 46.15 | 46.7 | 45 | 1071 |
| 1715113620 | 46.4 | -0.1 | -0.22 | 46.85 | 46.85 | 45.75 | 1238 |
| 1715027220 | 46.5 | -1.1 | -2.31 | 47.65 | 48.1 | 45.75 | 1099 |
| 1714768020 | 47.6 | 0.55 | 1.17 | 47.6 | 48.8 | 47.6 | 2138 |
| 1714681560 | 47.05 | -0.4 | -0.84 | 47.15 | 47.45 | 46.85 | 327 |
| 1714508820 | 47.45 | 1.8 | 3.94 | 45.7 | 47.45 | 45.7 | 1901 |
| 1714422420 | 45.65 | -0.45 | -0.98 | 46 | 46.75 | 45.65 | 1260 |
| 1714163220 | 46.1 | 0.75 | 1.65 | 45.15 | 46.15 | 45.15 | 310 |
| 1714076820 | 45.35 | 0.2 | 0.44 | 45.45 | 45.8 | 44.5 | 370 |
| 1713990420 | 45.15 | 0 | 0.00 | 45.8 | 46.45 | 45.15 | 783 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
