Datron AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 9.800 | 9.950 | 9.800 | 9.800 | 9.800 | 933 |
| 2026-10-15 | 9.700 | 9.700 | 9.600 | 9.700 | 9.700 | 3,538 |
| 2026-10-14 | 9.350 | 9.800 | 9.350 | 9.650 | 9.650 | 5,426 |
| 2026-10-13 | 9.650 | 9.650 | 9.350 | 9.350 | 9.350 | 615 |
| 2026-10-12 | 9.300 | 9.550 | 9.300 | 9.550 | 9.550 | 2,799 |
| 2026-10-09 | 9.200 | 9.450 | 9.200 | 9.450 | 9.450 | 915 |
| 2026-10-08 | 9.300 | 9.600 | 9.100 | 9.100 | 9.100 | 7,280 |
| 2026-10-07 | 8.700 | 9.350 | 8.600 | 9.150 | 9.150 | 26,329 |
| 2026-10-06 | 9.100 | 9.100 | 8.850 | 8.850 | 8.850 | 1,167 |
| 2026-10-05 | 9.100 | 9.200 | 8.950 | 9.100 | 9.100 | 1,375 |
| 2026-10-02 | 9.000 | 9.100 | 8.850 | 9.100 | 9.100 | 1,049 |
| 2026-10-01 | 8.850 | 9.000 | 8.850 | 8.900 | 8.900 | 312 |
| 2026-09-30 | 8.600 | 8.850 | 8.600 | 8.850 | 8.850 | 3,100 |
| 2026-09-29 | 8.500 | 8.650 | 8.500 | 8.600 | 8.600 | 15 |
| 2026-09-28 | 8.650 | 8.800 | 8.650 | 8.650 | 8.650 | 110 |
| 2026-09-25 | 8.600 | 8.650 | 8.600 | 8.650 | 8.650 | 99 |
| 2026-09-24 | 8.600 | 8.650 | 8.600 | 8.600 | 8.600 | 303 |
| 2026-09-23 | 8.750 | 8.750 | 8.600 | 8.600 | 8.600 | 22 |
| 2026-09-22 | 8.500 | 8.650 | 8.500 | 8.650 | 8.650 | 504 |
| 2026-09-21 | 8.550 | 8.700 | 8.500 | 8.500 | 8.500 | 1,016 |
| 2026-09-18 | 8.600 | 8.700 | 8.600 | 8.650 | 8.650 | 233 |
| 2026-09-17 | 8.500 | 8.600 | 8.500 | 8.600 | 8.600 | 0 |
| 2026-09-16 | 8.850 | 8.850 | 8.400 | 8.500 | 8.500 | 6,623 |
| 2026-09-15 | 9.150 | 9.150 | 8.850 | 8.850 | 8.850 | 500 |
| 2026-09-14 | 9.100 | 9.250 | 9.050 | 9.050 | 9.050 | 1,321 |
| 2026-09-11 | 9.200 | 9.200 | 9.050 | 9.100 | 9.100 | 22 |
| 2026-09-10 | 9.050 | 9.050 | 9.050 | 9.050 | 9.050 | 0 |
| 2026-09-09 | 9.150 | 9.250 | 8.900 | 9.100 | 9.100 | 4,706 |
| 2026-09-08 | 9.000 | 9.250 | 9.000 | 9.250 | 9.250 | 1,120 |
| 2026-09-07 | 9.100 | 9.100 | 8.600 | 9.000 | 9.000 | 4,153 |
| 2026-09-04 | 9.000 | 9.250 | 8.950 | 9.250 | 9.250 | 1,155 |
| 2026-09-03 | 9.400 | 9.400 | 9.100 | 9.200 | 9.200 | 5,849 |
| 2026-09-02 | 8.550 | 8.800 | 8.550 | 8.800 | 8.800 | 3,280 |
| 2026-09-01 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 0 |
| 2026-08-31 | 8.500 | 8.500 | 8.350 | 8.350 | 8.350 | 150 |
| 2026-08-28 | 8.150 | 8.600 | 8.150 | 8.500 | 8.500 | 4,152 |
| 2026-08-27 | 8.150 | 8.150 | 8.100 | 8.100 | 8.100 | 1 |
| 2026-08-26 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2026-08-25 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2026-08-24 | 8.050 | 8.100 | 8.050 | 8.100 | 8.100 | 200 |
| 2026-08-21 | 8.050 | 8.150 | 8.050 | 8.150 | 8.150 | 200 |
| 2026-08-20 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
| 2026-08-19 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2026-08-18 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2026-08-17 | 8.150 | 8.150 | 8.050 | 8.050 | 8.050 | 250 |
| 2026-08-14 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 0 |
| 2026-08-13 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 10 |
| 2026-08-12 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 12 |
| 2026-08-11 | 8.000 | 8.150 | 8.000 | 8.150 | 8.150 | 12 |
| 2026-08-10 | 8.000 | 8.150 | 8.000 | 8.150 | 8.150 | 340 |
| 2026-08-07 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 4 |
| 2026-08-06 | 8.000 | 8.050 | 8.000 | 8.050 | 8.050 | 800 |
| 2026-08-05 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 618 |
| 2026-08-04 | 8.250 | 8.250 | 8.200 | 8.200 | 8.200 | 1,000 |
| 2026-08-03 | 8.200 | 8.200 | 8.150 | 8.150 | 8.150 | 10 |
| 2026-07-31 | 8.100 | 8.150 | 8.100 | 8.100 | 8.100 | 404 |
| 2026-07-30 | 8.000 | 8.100 | 8.000 | 8.050 | 8.050 | 650 |
| 2026-07-29 | 8.150 | 8.150 | 8.100 | 8.100 | 8.100 | 10 |
| 2026-07-28 | 8.150 | 8.150 | 8.050 | 8.050 | 8.050 | 260 |
| 2026-07-27 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 14 |
Page 1 of 4 · 202 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 0.1000 EUR |
| 2025-06-30 | 0.1200 EUR |
| 2024-07-01 | 0.2000 EUR |
| 2023-07-03 | 0.2000 EUR |
| 2022-06-27 | 0.2000 EUR |
| 2021-06-28 | 0.0500 EUR |
| 2020-06-29 | 0.1000 EUR |
| 2019-06-24 | 0.2000 EUR |
| 2019-05-15 | 0.1742 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.