ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

D6H Datagroup AG

46.90
-0.75 (-1.57%)
Jun 14 2024 - Closed
Realtime Data

D6H Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 47.00 -0.45 -0.95% 47.45 48.55 45.50 3,263
Jun 13 2024 47.45 -2.55 -5.10% 49.35 49.60 47.45 1,715
Jun 12 2024 50.00 0.95 1.94% 50.00 50.00 48.65 2,478
Jun 11 2024 49.05 -0.95 -1.90% 50.00 50.10 49.05 1,327
Jun 10 2024 50.00 0.00 0.00% 49.15 50.20 49.15 206
Jun 07 2024 50.00 0.40 0.81% 49.35 50.20 49.10 673
Jun 06 2024 49.60 -0.80 -1.59% 51.10 51.10 49.60 595
Jun 05 2024 50.40 -0.90 -1.75% 51.70 51.70 50.40 670
Jun 04 2024 51.30 -0.30 -0.58% 51.70 52.60 51.20 1,176
Jun 03 2024 51.60 -0.50 -0.96% 52.20 52.20 51.20 974
May 31 2024 52.10 1.80 3.58% 50.50 52.10 50.40 1,154
May 30 2024 50.30 -0.40 -0.79% 51.00 51.00 50.30 785
May 29 2024 50.70 -0.80 -1.55% 51.40 51.80 50.70 1,689
May 28 2024 51.50 -0.70 -1.34% 52.40 52.80 51.10 2,191
May 27 2024 52.20 2.30 4.61% 51.00 52.40 50.20 2,308
May 24 2024 49.90 0.30 0.60% 49.00 50.90 49.00 1,587
May 23 2024 49.60 0.00 0.00% 48.80 49.95 48.80 1,410
May 22 2024 49.60 -0.35 -0.70% 49.95 51.00 48.80 3,233
May 21 2024 49.95 0.45 0.91% 49.00 50.00 48.20 840
May 20 2024 49.50 0.65 1.33% 48.35 50.00 48.35 558
May 17 2024 48.85 0.20 0.41% 49.45 49.45 48.70 1,550
May 16 2024 48.65 -0.55 -1.12% 49.75 50.10 48.65 2,266
May 15 2024 49.20 1.20 2.50% 48.60 49.75 48.55 3,493
May 14 2024 48.00 1.20 2.56% 47.00 48.50 47.00 1,988
May 13 2024 46.80 0.50 1.08% 45.95 47.75 45.35 1,307
May 10 2024 46.30 0.40 0.87% 45.30 46.95 45.30 571
May 09 2024 45.90 0.85 1.89% 45.60 45.95 45.60 232
May 08 2024 45.05 -1.35 -2.91% 46.15 46.70 45.00 1,071
May 07 2024 46.40 -0.10 -0.22% 46.85 46.85 45.75 1,238
May 06 2024 46.50 -1.10 -2.31% 47.65 48.10 45.75 1,099
May 03 2024 47.60 0.55 1.17% 47.60 48.80 47.60 2,138
May 02 2024 47.05 -0.40 -0.84% 47.15 47.45 46.85 327
Apr 30 2024 47.45 1.80 3.94% 45.70 47.45 45.70 1,901
Apr 29 2024 45.65 -0.45 -0.98% 46.00 46.75 45.65 1,260
Apr 26 2024 46.10 0.75 1.65% 45.15 46.15 45.15 310
Apr 25 2024 45.35 0.20 0.44% 45.45 45.80 44.50 370
Apr 24 2024 45.15 0.00 0.00% 45.80 46.45 45.15 783
Apr 23 2024 45.15 0.15 0.33% 45.40 46.05 44.80 696
Apr 22 2024 45.00 0.50 1.12% 45.00 45.00 44.50 376
Apr 19 2024 44.50 -0.90 -1.98% 44.50 45.00 44.50 925
Apr 18 2024 45.40 1.60 3.65% 43.20 45.40 43.10 1,266
Apr 17 2024 43.80 -0.10 -0.23% 43.95 43.95 43.20 627
Apr 16 2024 43.90 0.80 1.86% 43.05 44.80 43.05 3,508
Apr 15 2024 43.10 -1.05 -2.38% 45.20 45.20 43.10 1,181
Apr 12 2024 44.15 -1.85 -4.02% 45.40 46.10 44.15 885
Apr 11 2024 46.00 0.90 2.00% 45.10 46.00 44.40 1,843
Apr 10 2024 45.10 0.95 2.15% 44.50 45.40 44.25 1,569
Apr 09 2024 44.15 -1.30 -2.86% 45.35 45.35 44.10 2,555
Apr 08 2024 45.45 0.35 0.78% 45.10 45.95 44.55 5,081
Apr 05 2024 45.10 2.05 4.76% 43.30 45.10 43.05 4,388
Apr 04 2024 43.05 0.05 0.12% 42.50 44.65 42.45 2,443
Apr 03 2024 43.00 -0.25 -0.58% 43.15 43.25 41.75 5,172
Apr 02 2024 43.25 -1.45 -3.24% 44.80 44.80 42.25 3,947
Mar 28 2024 44.70 0.55 1.25% 44.70 45.45 43.80 4,815
Mar 27 2024 44.15 0.40 0.91% 43.70 44.75 43.00 3,229
Mar 26 2024 43.75 -0.05 -0.11% 43.75 43.75 42.20 2,008
Mar 25 2024 43.80 2.80 6.83% 41.00 43.85 40.65 5,390
Mar 22 2024 41.00 0.45 1.11% 40.15 41.00 39.60 4,103
Mar 21 2024 40.55 -1.05 -2.52% 41.70 41.70 39.90 5,555
Mar 20 2024 41.60 -0.70 -1.65% 41.35 42.15 41.10 2,749
Mar 19 2024 42.30 1.05 2.55% 41.30 42.30 40.65 3,398
Mar 18 2024 41.25 -3.00 -6.78% 43.55 44.40 40.95 9,505