Datron AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-31	10.900	10.900	10.900	10.900	10.373	165
2023-08-30	10.900	11.000	10.900	11.000	10.468	67
2023-08-25	11.100	11.100	11.100	11.100	10.564	500
2023-08-24	11.200	11.200	11.100	11.100	10.564	628
2023-08-22	10.600	11.100	10.500	11.100	10.564	2,867
2023-08-21	10.500	10.700	10.500	10.700	10.183	183
2023-08-18	10.800	10.800	10.500	10.700	10.183	3,583
2023-08-17	10.900	11.000	10.900	11.000	10.468	225
2023-08-16	11.000	11.100	11.000	11.100	10.564	443
2023-08-14	11.100	11.100	11.000	11.100	10.564	1,000
2023-08-10	11.200	11.200	11.200	11.200	10.659	1,000
2023-08-09	11.300	11.300	11.200	11.200	10.659	506
2023-08-08	11.200	11.200	11.200	11.200	10.659	1,000
2023-08-03	11.400	11.400	11.300	11.300	10.754	425
2023-07-28	11.600	11.600	11.600	11.600	11.039	100
2023-07-27	11.600	11.600	11.600	11.600	11.039	38
2023-07-26	11.500	11.600	11.500	11.600	11.039	1,018
2023-07-17	11.500	11.600	11.500	11.600	11.039	1,229
2023-07-13	11.500	11.600	11.200	11.600	11.039	3,574
2023-07-10	11.600	11.600	11.600	11.600	11.039	28
2023-07-06	11.700	11.800	11.700	11.800	11.230	180
2023-07-05	11.700	11.800	11.700	11.800	11.230	4
2023-07-03	11.600	11.700	11.600	11.600	11.039	1,206
2023-06-30	11.600	11.700	11.600	11.700	10.944	1,500
2023-06-28	11.700	11.700	11.700	11.700	10.944	74
2023-06-27	11.500	11.600	11.500	11.600	10.851	70
2023-06-26	11.500	11.800	11.500	11.600	10.851	1,160
2023-06-23	11.600	11.600	11.600	11.600	10.851	562
2023-06-22	11.600	11.700	11.600	11.700	10.944	67
2023-06-21	11.600	11.700	11.600	11.700	10.944	167
2023-06-20	11.700	11.700	11.700	11.700	10.944	299
2023-06-19	11.600	11.800	11.600	11.800	11.038	66
2023-06-16	11.500	11.700	11.500	11.700	10.944	2,056
2023-06-15	11.500	11.600	11.500	11.600	10.851	62
2023-06-14	11.600	11.600	11.500	11.600	10.851	3,119
2023-06-13	11.700	11.700	11.600	11.700	10.944	1,402
2023-06-08	11.700	11.700	11.700	11.700	10.944	297
2023-06-07	11.600	11.700	11.600	11.700	10.944	152
2023-06-06	11.600	11.700	11.600	11.700	10.944	848
2023-06-05	11.500	11.500	11.500	11.500	10.757	675
2023-05-31	11.800	11.800	11.600	11.600	10.851	1,860
2023-05-30	11.800	11.800	11.700	11.800	11.038	705
2023-05-29	11.800	11.800	11.700	11.700	10.944	1,224
2023-05-26	11.700	11.800	11.700	11.800	11.038	367
2023-05-25	11.800	11.800	11.700	11.700	10.944	800
2023-05-24	11.600	11.800	11.600	11.700	10.944	3,288
2023-05-23	11.600	11.600	11.500	11.500	10.757	2,000
2023-05-22	11.500	11.600	11.500	11.600	10.851	432
2023-05-19	11.300	11.400	11.300	11.400	10.664	882
2023-05-18	11.700	11.700	11.500	11.500	10.757	1,519
2023-05-17	11.800	12.000	11.600	11.900	11.131	1,539
2023-05-16	11.600	11.800	11.600	11.800	11.038	2,000
2023-05-15	11.600	11.800	11.600	11.700	10.944	2,156
2023-05-12	11.800	11.800	11.600	11.600	10.851	1
2023-05-11	11.400	11.500	11.400	11.500	10.757	495
2023-05-09	11.500	11.600	11.400	11.600	10.851	6,000
2023-05-08	11.300	11.700	11.300	11.500	10.757	7,420
2023-05-05	11.800	11.800	11.700	11.700	10.944	177
2023-05-04	11.900	11.900	11.800	11.800	11.038	393
2023-05-03	11.500	11.800	11.500	11.800	11.038	1,174

← NewerPage 10 of 15 · 874 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.