Datron AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-25	11.500	11.500	11.500	11.500	10.757	100
2023-04-24	11.500	11.500	11.300	11.400	10.664	825
2023-04-20	11.700	11.700	11.700	11.700	10.944	428
2023-04-17	11.800	11.800	11.700	11.800	11.038	390
2023-04-13	11.600	11.800	11.600	11.700	10.944	1,441
2023-04-12	11.800	11.800	11.700	11.700	10.944	873
2023-04-06	11.800	11.800	11.700	11.700	10.944	524
2023-04-05	12.000	12.000	12.000	12.000	11.225	10
2023-04-03	11.700	11.800	11.700	11.800	11.038	439
2023-03-31	11.500	11.600	11.500	11.600	10.851	8,329
2023-03-27	11.300	11.400	11.300	11.400	10.664	210
2023-03-24	11.600	11.600	11.400	11.400	10.664	528
2023-03-22	11.700	11.700	11.700	11.700	10.944	8
2023-03-21	11.800	11.800	11.700	11.700	10.944	222
2023-03-20	11.600	11.800	11.600	11.800	11.038	750
2023-03-17	11.600	11.800	11.600	11.700	10.944	1,114
2023-03-16	11.500	11.500	11.500	11.500	10.757	348
2023-03-15	11.700	11.700	11.700	11.700	10.944	98
2023-03-13	11.600	11.700	11.600	11.700	10.944	1,602
2023-03-10	11.900	11.900	11.700	11.700	10.944	40
2023-03-09	12.000	12.200	12.000	12.000	11.225	1,100
2023-03-07	11.700	12.000	11.700	12.000	11.225	583
2023-03-03	11.900	11.900	11.800	11.800	11.038	403
2023-03-02	11.900	11.900	11.900	11.900	11.131	356
2023-02-28	11.500	11.600	11.500	11.600	10.851	500
2023-02-24	11.800	11.800	11.700	11.700	10.944	200
2023-02-23	11.900	12.000	11.700	11.800	11.038	5,201
2023-02-22	11.900	11.900	11.800	11.800	11.038	2,000
2023-02-21	11.700	11.800	11.700	11.700	10.944	795
2023-02-20	12.300	12.300	11.800	11.900	11.131	624
2023-02-15	12.300	12.400	12.300	12.400	11.599	499
2023-02-14	12.000	12.300	12.000	12.300	11.506	964
2023-02-10	12.200	12.200	12.100	12.100	11.318	1,436
2023-02-09	12.200	12.300	12.200	12.300	11.506	1,206
2023-02-08	11.800	12.100	11.800	12.100	11.318	570
2023-02-07	11.700	11.900	11.700	11.800	11.038	764
2023-02-03	11.500	11.700	11.500	11.700	10.944	700
2023-02-02	11.400	11.500	11.400	11.500	10.757	300
2023-02-01	11.600	11.600	11.600	11.600	10.851	250
2023-01-31	11.700	11.700	11.600	11.600	10.851	856
2023-01-30	11.700	11.700	11.600	11.600	10.851	200
2023-01-26	11.600	11.900	11.600	11.800	11.038	1,064
2023-01-24	11.700	11.700	11.600	11.600	10.851	1,000
2023-01-23	11.600	11.700	11.600	11.600	10.851	800
2023-01-20	11.500	11.600	11.200	11.500	10.757	1,825
2023-01-19	11.400	11.400	11.400	11.400	10.664	414
2023-01-18	11.600	11.600	10.900	10.900	10.196	2,749
2023-01-17	11.900	11.900	11.400	11.400	10.664	3,428
2023-01-12	12.200	12.200	12.100	12.100	11.318	52
2023-01-11	11.600	12.200	11.600	12.200	11.412	3,653
2023-01-09	11.100	11.700	11.100	11.700	10.944	1,634
2023-01-05	10.900	11.000	10.800	11.000	10.290	817
2023-01-04	10.900	11.000	10.900	11.000	10.290	214
2023-01-03	11.100	11.100	11.100	11.100	10.383	890
2023-01-02	10.700	10.700	10.600	10.700	10.009	1,107
2022-12-30	11.000	11.000	10.600	10.700	10.009	2,049
2022-12-29	11.300	11.300	11.100	11.100	10.383	243
2022-12-28	11.200	11.200	11.000	11.100	10.383	207
2022-12-27	11.000	11.600	10.800	11.600	10.851	2,991
2022-12-23	10.300	10.900	10.300	10.800	10.102	12,374

← NewerPage 11 of 15 · 877 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.