XETRA - Delayed Quote
EUR
DATRON AG (DAR.DE)
10.40
-0.10
(-0.95%)
At close: October 30 at 5:35:28 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
10.50
10.50
10.40
10.40
10.40
490
Oct 29, 2026
10.30
10.60
10.30
10.50
10.50
2,131
Oct 28, 2026
10.30
10.40
10.20
10.20
10.20
621
Oct 27, 2026
10.40
10.40
10.20
10.30
10.30
500
Oct 26, 2026
10.30
10.40
10.00
10.40
10.40
1,830
Oct 23, 2026
10.20
10.20
10.20
10.20
10.20
150
Oct 22, 2026
10.10
10.20
10.10
10.20
10.20
100
Oct 21, 2026
10.20
10.40
9.80
10.00
10.00
2,187
Oct 20, 2026
9.95
10.40
9.95
10.20
10.20
1,445
Oct 19, 2026
10.00
10.00
9.80
9.95
9.95
1,505
Oct 16, 2026
9.80
9.95
9.80
9.80
9.80
933
Oct 15, 2026
9.70
9.70
9.60
9.70
9.70
3,538
Oct 14, 2026
9.35
9.80
9.35
9.65
9.65
5,426
Oct 13, 2026
9.65
9.65
9.35
9.35
9.35
615
Oct 12, 2026
9.30
9.55
9.30
9.55
9.55
2,799
Oct 9, 2026
9.20
9.45
9.20
9.45
9.45
915
Oct 8, 2026
9.30
9.60
9.10
9.10
9.10
7,280
Oct 7, 2026
8.70
9.35
8.60
9.15
9.15
26,329
Oct 6, 2026
9.10
9.10
8.85
8.85
8.85
1,167
Oct 5, 2026
9.10
9.20
8.95
9.10
9.10
1,375
Oct 2, 2026
9.00
9.10
8.85
9.10
9.10
1,049
Oct 1, 2026
8.85
9.00
8.85
8.90
8.90
312
Sep 30, 2026
8.60
8.85
8.60
8.85
8.85
3,100
Sep 29, 2026
8.50
8.65
8.50
8.60
8.60
15
Sep 28, 2026
8.65
8.80
8.65
8.65
8.65
110
Sep 25, 2026
8.60
8.65
8.60
8.65
8.65
99
Sep 24, 2026
8.60
8.65
8.60
8.60
8.60
303
Sep 23, 2026
8.75
8.75
8.60
8.60
8.60
22
Sep 22, 2026
8.50
8.65
8.50
8.65
8.65
504
Sep 21, 2026
8.55
8.70
8.50
8.50
8.50
1,016
Sep 18, 2026
8.60
8.70
8.60
8.65
8.65
233
Sep 17, 2026
8.50
8.60
8.50
8.60
8.60
-
Sep 16, 2026
8.85
8.85
8.40
8.50
8.50
6,623
Sep 15, 2026
9.15
9.15
8.85
8.85
8.85
500
Sep 14, 2026
9.10
9.25
9.05
9.05
9.05
1,321
Sep 11, 2026
9.20
9.20
9.05
9.10
9.10
22
Sep 10, 2026
9.05
9.05
9.05
9.05
9.05
-
Sep 9, 2026
9.15
9.25
8.90
9.10
9.10
4,706
Sep 8, 2026
9.00
9.25
9.00
9.25
9.25
1,120
Sep 7, 2026
9.10
9.10
8.60
9.00
9.00
4,153
Sep 4, 2026
9.00
9.25
8.95
9.25
9.25
1,155
Sep 3, 2026
9.40
9.40
9.10
9.20
9.20
5,849
Sep 2, 2026
8.55
8.80
8.55
8.80
8.80
3,280
Sep 1, 2026
8.40
8.40
8.40
8.40
8.40
-
Aug 31, 2026
8.50
8.50
8.35
8.35
8.35
150
Aug 28, 2026
8.15
8.60
8.15
8.50
8.50
4,190
Aug 27, 2026
8.15
8.15
8.10
8.10
8.10
1
Aug 26, 2026
8.10
8.10
8.10
8.10
8.10
-
Aug 25, 2026
8.10
8.10
8.10
8.10
8.10
-
Aug 24, 2026
8.05
8.10
8.05
8.10
8.10
200
Aug 21, 2026
8.05
8.15
8.05
8.15
8.15
200
Aug 20, 2026
8.15
8.15
8.15
8.15
8.15
-
Aug 19, 2026
8.10
8.10
8.10
8.10
8.10
-
Aug 18, 2026
8.10
8.10
8.10
8.10
8.10
-
Aug 17, 2026
8.15
8.15
8.05
8.05
8.05
250
Aug 14, 2026
8.05
8.05
8.05
8.05
8.05
-
Aug 13, 2026
8.10
8.10
8.10
8.10
8.10
10
Aug 12, 2026
8.10
8.10
8.10
8.10
8.10
12
Aug 11, 2026
8.00
8.15
8.00
8.15
8.15
12
Aug 10, 2026
8.00
8.15
8.00
8.15
8.15
340
Aug 7, 2026
8.10
8.10
8.10
8.10
8.10
4
Aug 6, 2026
8.00
8.05
8.00
8.05
8.05
800
Aug 5, 2026
8.10
8.10
8.10
8.10
8.10
618
Aug 4, 2026
8.25
8.25
8.20
8.20
8.20
1,000
Aug 3, 2026
8.20
8.20
8.15
8.15
8.15
10
Jul 31, 2026
8.10
8.15
8.10
8.10
8.10
404
Jul 30, 2026
8.00
8.10
8.00
8.05
8.05
650
Jul 29, 2026
8.15
8.15
8.10
8.10
8.10
10
Jul 28, 2026
8.15
8.15
8.05
8.05
8.05
260
Jul 27, 2026
8.15
8.15
8.15
8.15
8.15
14
Jul 24, 2026
8.25
8.25
8.15
8.15
8.15
100
Jul 23, 2026
8.15
8.15
8.15
8.15
8.15
-
Jul 22, 2026
8.15
8.15
8.15
8.15
8.15
-
Jul 21, 2026
8.15
8.15
8.15
8.15
8.15
-
Jul 20, 2026
8.15
8.15
8.15
8.15
8.15
217
Jul 17, 2026
8.15
8.15
8.15
8.15
8.15
-
Jul 16, 2026
8.10
8.20
8.10
8.15
8.15
761
Jul 15, 2026
8.35
8.35
8.25
8.25
8.25
1,488
Jul 14, 2026
8.35
8.35
8.25
8.25
8.25
340
Jul 13, 2026
7.80
8.40
7.80
8.40
8.40
1,529
Jul 10, 2026
7.95
8.05
7.95
8.05
8.05
12
Jul 9, 2026
7.70
7.85
7.70
7.85
7.85
664
Jul 8, 2026
7.55
7.65
7.55
7.65
7.65
142
Jul 7, 2026
7.55
7.55
7.50
7.55
7.55
301
Jul 6, 2026
7.55
7.55
7.55
7.55
7.55
141
Jul 3, 2026
7.55
7.55
7.55
7.55
7.55
234
Jul 2, 2026
7.55
7.70
7.55
7.70
7.70
1,350
Jul 1, 2026
7.55
7.70
7.55
7.70
7.70
11
Jun 30, 2026
7.55
7.55
7.50
7.50
7.50
15
Jun 29, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
7.55
7.65
7.55
7.65
7.65
138
Jun 26, 2026
7.75
7.80
7.70
7.70
7.60
3,153
Jun 25, 2026
7.75
7.90
7.75
7.75
7.65
3,372
Jun 24, 2026
7.55
7.65
7.55
7.65
7.55
139
Jun 23, 2026
7.60
7.65
7.60
7.65
7.55
140
Jun 22, 2026
7.60
7.80
7.60
7.65
7.55
537
Jun 19, 2026
7.65
7.70
7.60
7.70
7.60
332
Jun 18, 2026
7.70
7.70
7.65
7.65
7.55
139
Jun 17, 2026
7.70
7.75
7.70
7.75
7.65
153
Jun 16, 2026
7.70
7.90
7.65
7.75
7.65
3,709
Jun 15, 2026
7.75
7.85
7.60
7.75
7.65
10,031
Jun 12, 2026
7.70
7.90
7.55
7.65
7.55
8,454
Jun 11, 2026
7.75
7.90
7.40
7.75
7.65
5,367
Jun 10, 2026
8.55
8.55
7.50
7.75
7.65
7,452
Jun 9, 2026
8.80
8.95
8.65
8.75
8.64
2,875
Jun 8, 2026
8.85
9.20
8.85
8.95
8.83
699
Jun 5, 2026
9.20
9.20
8.95
9.10
8.98
1,293
Jun 4, 2026
9.40
9.65
9.35
9.35
9.23
1,013
Jun 3, 2026
9.70
9.70
9.40
9.45
9.33
555
Jun 2, 2026
9.65
9.65
9.65
9.65
9.52
-
Jun 1, 2026
9.65
9.65
9.65
9.65
9.52
-
May 29, 2026
9.75
9.75
9.55
9.70
9.57
60
May 28, 2026
9.70
9.95
9.60
9.75
9.62
1,796
May 27, 2026
9.90
10.00
9.60
9.85
9.72
1,144
May 26, 2026
9.85
9.85
9.75
9.75
9.62
1,413
May 25, 2026
9.60
9.70
9.60
9.70
9.57
362
May 22, 2026
9.75
9.80
9.75
9.75
9.62
683
May 21, 2026
9.70
9.70
9.55
9.55
9.43
1,812
May 20, 2026
9.70
9.70
9.60
9.60
9.48
787
May 19, 2026
9.90
9.90
9.50
9.50
9.38
1,205
May 18, 2026
9.85
9.85
9.55
9.55
9.43
3,969
May 15, 2026
9.95
9.95
9.70
9.75
9.62
3,901
May 14, 2026
9.45
10.10
9.40
9.80
9.67
6,334
May 13, 2026
8.10
10.00
8.05
9.15
9.03
10,201
May 12, 2026
8.15
8.25
8.15
8.25
8.14
1,177
May 11, 2026
7.90
7.95
7.80
7.95
7.85
726
May 8, 2026
7.80
8.00
7.70
7.80
7.70
3,140
May 7, 2026
7.30
7.95
7.30
7.80
7.70
10,805
May 6, 2026
7.15
7.15
7.15
7.15
7.06
-
May 5, 2026
7.20
7.20
7.15
7.15
7.06
1
May 4, 2026
7.25
7.25
7.15
7.15
7.06
1
Apr 30, 2026
7.25
7.25
7.15
7.20
7.11
2,041
Apr 29, 2026
7.35
7.35
7.35
7.35
7.25
-
Apr 28, 2026
7.35
7.35
7.35
7.35
7.25
-
Apr 27, 2026
7.35
7.35
7.35
7.35
7.25
-
Apr 24, 2026
7.40
7.40
7.40
7.40
7.30
800
Apr 23, 2026
7.50
7.50
7.40
7.40
7.30
147
Apr 22, 2026
7.35
7.35
7.35
7.35
7.25
-
Apr 21, 2026
7.40
7.40
7.40
7.40
7.30
-
Apr 20, 2026
7.45
7.50
7.40
7.40
7.30
1,300
Apr 17, 2026
7.20
7.45
7.20
7.45
7.35
6
Apr 16, 2026
7.45
7.45
7.35
7.35
7.25
69
Apr 15, 2026
7.40
7.40
7.35
7.35
7.25
233
Apr 14, 2026
7.25
7.25
7.25
7.25
7.16
-
Apr 13, 2026
7.25
7.25
7.25
7.25
7.16
700
Apr 10, 2026
7.15
7.15
7.15
7.15
7.06
-
Apr 9, 2026
7.15
7.15
7.15
7.15
7.06
286
Apr 8, 2026
7.15
7.15
7.15
7.15
7.06
-
Apr 7, 2026
7.15
7.15
7.15
7.15
7.06
-
Apr 2, 2026
7.00
7.30
7.00
7.15
7.06
1,727
Apr 1, 2026
7.15
7.15
7.15
7.15
7.06
700
Mar 31, 2026
7.25
7.40
7.20
7.30
7.21
1,701
Mar 30, 2026
7.20
7.20
7.20
7.20
7.11
681
Mar 27, 2026
7.05
7.15
7.05
7.15
7.06
17
Mar 26, 2026
7.15
7.15
7.15
7.15
7.06
-
Mar 25, 2026
7.15
7.15
7.15
7.15
7.06
-
Mar 24, 2026
7.25
7.25
7.25
7.25
7.16
35
Mar 23, 2026
7.25
7.25
7.05
7.15
7.06
4,530
Mar 20, 2026
7.35
7.35
7.35
7.35
7.25
-
Mar 19, 2026
7.35
7.35
7.35
7.35
7.25
700
Mar 18, 2026
7.45
7.45
7.40
7.40
7.30
800
Mar 17, 2026
7.50
7.50
7.30
7.35
7.25
1,977
Mar 16, 2026
7.50
7.50
7.40
7.40
7.30
301
Mar 13, 2026
7.40
7.40
7.40
7.40
7.30
-
Mar 12, 2026
7.35
7.40
7.35
7.40
7.30
2
Mar 11, 2026
7.50
7.50
7.45
7.45
7.35
665
Mar 10, 2026
7.50
7.50
7.45
7.45
7.35
3,379
Mar 9, 2026
7.40
7.40
7.40
7.40
7.30
24
Mar 6, 2026
7.40
7.40
7.40
7.40
7.30
95
Mar 5, 2026
7.40
7.40
7.35
7.35
7.25
900
Mar 4, 2026
7.35
7.35
7.35
7.35
7.25
-
Mar 3, 2026
7.35
7.35
7.35
7.35
7.25
-
Mar 2, 2026
7.50
7.50
7.40
7.50
7.40
16,312
Feb 27, 2026
7.50
7.50
7.50
7.50
7.40
25,601
Feb 26, 2026
7.50
7.50
7.45
7.45
7.35
363
Feb 25, 2026
7.50
7.50
7.45
7.45
7.35
3,500
Feb 24, 2026
7.50
7.55
7.50
7.55
7.45
10,900
Feb 23, 2026
7.55
7.55
7.40
7.55
7.45
1,584
Feb 20, 2026
7.45
7.45
7.40
7.40
7.30
220
Feb 19, 2026
7.55
7.55
7.45
7.45
7.35
2,448
Feb 18, 2026
7.50
7.50
7.40
7.40
7.30
902
Feb 17, 2026
7.60
7.70
7.60
7.65
7.55
642
Feb 16, 2026
7.65
7.65
7.65
7.65
7.55
100
Feb 13, 2026
7.70
7.80
7.70
7.80
7.70
650
Feb 12, 2026
7.65
7.65
7.65
7.65
7.55
-
Feb 11, 2026
7.40
7.45
7.40
7.45
7.35
2,000
Feb 10, 2026
7.35
7.35
7.35
7.35
7.25
-
Feb 9, 2026
7.40
7.40
7.40
7.40
7.30
300
Feb 6, 2026
7.30
7.30
7.30
7.30
7.21
-
Feb 5, 2026
7.30
7.30
7.30
7.30
7.21
-
Feb 4, 2026
7.30
7.30
7.30
7.30
7.21
-
Feb 3, 2026
7.25
7.30
7.25
7.30
7.21
280
Feb 2, 2026
7.30
7.40
7.30
7.40
7.30
1,000
Jan 30, 2026
7.55
7.55
7.40
7.40
7.30
672
Jan 29, 2026
7.60
7.60
7.60
7.60
7.50
500
Jan 28, 2026
7.50
7.50
7.40
7.40
7.30
2
Jan 27, 2026
7.25
7.40
7.25
7.35
7.25
151
Jan 26, 2026
7.30
7.30
7.30
7.30
7.21
-
Jan 23, 2026
7.25
7.25
7.25
7.25
7.16
-
Jan 22, 2026
7.35
7.35
7.25
7.25
7.16
605
Jan 21, 2026
7.35
7.35
7.25
7.25
7.16
280
Jan 20, 2026
7.30
7.30
7.25
7.25
7.16
676
Jan 19, 2026
7.25
7.25
7.20
7.20
7.11
2,600
Jan 16, 2026
7.25
7.40
7.25
7.40
7.30
336
Jan 15, 2026
7.25
7.35
7.25
7.35
7.25
690
Jan 14, 2026
7.10
7.20
7.05
7.15
7.06
805
Jan 13, 2026
7.10
7.10
6.95
6.95
6.86
991
Jan 12, 2026
7.25
7.25
7.25
7.25
7.16
-
Jan 9, 2026
7.20
7.30
7.20
7.25
7.16
156
Jan 8, 2026
7.20
7.20
7.05
7.05
6.96
1
Jan 7, 2026
7.05
7.05
7.05
7.05
6.96
304
Jan 6, 2026
7.00
7.10
7.00
7.10
7.01
1,814
Jan 5, 2026
7.05
7.20
7.05
7.20
7.11
148
Jan 2, 2026
6.95
6.95
6.95
6.95
6.86
-
Dec 30, 2025
7.05
7.05
7.00
7.00
6.91
426
Dec 29, 2025
7.20
7.20
7.05
7.20
7.11
135
Dec 23, 2025
7.20
7.20
7.20
7.20
7.11
-
Dec 22, 2025
7.30
7.30
6.90
7.15
7.06
1,758
Dec 19, 2025
7.00
7.15
7.00
7.15
7.06
85
Dec 18, 2025
7.20
7.20
7.15
7.15
7.06
524
Dec 17, 2025
7.15
7.15
7.05
7.05
6.96
1,153
Dec 16, 2025
7.30
7.30
7.30
7.30
7.21
-
Dec 15, 2025
7.30
7.30
7.30
7.30
7.21
-
Dec 12, 2025
7.20
7.30
7.20
7.30
7.21
126
Dec 11, 2025
7.20
7.30
7.20
7.30
7.21
658
Dec 10, 2025
7.35
7.35
7.35
7.35
7.25
-
Dec 9, 2025
7.50
7.50
7.35
7.35
7.25
658
Dec 8, 2025
7.55
7.55
7.55
7.55
7.45
-
Dec 5, 2025
7.60
7.60
7.60
7.60
7.50
45
Dec 4, 2025
7.60
7.60
7.60
7.60
7.50
-
Dec 3, 2025
7.70
7.70
7.60
7.60
7.50
114
Dec 2, 2025
7.80
7.80
7.70
7.70
7.60
1,000
Dec 1, 2025
7.70
7.70
7.70
7.70
7.60
-
Nov 28, 2025
7.55
7.55
7.55
7.55
7.45
-
Nov 27, 2025
7.55
7.55
7.55
7.55
7.45
-
Nov 26, 2025
7.55
7.55
7.55
7.55
7.45
25
Nov 25, 2025
7.55
7.55
7.55
7.55
7.45
-
Nov 24, 2025
7.45
7.55
7.45
7.55
7.45
1
Nov 21, 2025
7.45
7.60
7.45
7.60
7.50
1,032
Nov 20, 2025
7.40
7.40
7.40
7.40
7.30
-
Nov 19, 2025
7.45
7.45
7.40
7.40
7.30
8
Nov 18, 2025
7.45
7.45
7.25
7.30
7.21
436
Nov 17, 2025
7.40
7.40
7.40
7.40
7.30
-
Nov 14, 2025
7.40
7.40
7.40
7.40
7.30
-
Nov 13, 2025
7.40
7.40
7.40
7.40
7.30
512
Nov 12, 2025
7.30
7.30
7.30
7.30
7.21
-
Nov 11, 2025
7.20
7.30
6.90
7.30
7.21
4,244
Nov 10, 2025
7.35
7.35
7.35
7.35
7.25
-
Nov 7, 2025
7.50
7.50
7.35
7.35
7.25
1
Nov 6, 2025
7.50
7.50
7.35
7.35
7.25
2,600
Nov 5, 2025
7.30
7.30
7.30
7.30
7.21
-
Nov 4, 2025
7.55
7.55
7.25
7.25
7.16
118
Nov 3, 2025
7.50
7.50
7.40
7.40
7.30
642
Oct 31, 2025
7.65
7.75
7.65
7.65
7.55
1,972
Oct 30, 2025
7.65
7.75
7.55
7.75
7.65
1,792
