Datron AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-11	12.100	12.100	12.000	12.100	11.127	1,573
2022-04-07	12.000	12.000	11.800	11.800	10.851	710
2022-04-06	12.100	12.100	11.900	12.000	11.035	960
2022-04-05	12.300	12.300	12.200	12.200	11.219	397
2022-04-04	12.500	12.700	12.400	12.500	11.494	1,083
2022-04-01	12.500	12.800	12.500	12.600	11.586	638
2022-03-31	12.500	12.500	12.300	12.300	11.311	922
2022-03-30	12.000	12.000	11.800	11.800	10.851	2,494
2022-03-29	11.300	12.000	11.300	11.500	10.575	4,994
2022-03-28	11.000	11.300	11.000	11.100	10.207	1,074
2022-03-24	11.300	11.300	11.200	11.200	10.299	167
2022-03-23	11.100	11.200	11.100	11.200	10.299	809
2022-03-22	11.400	11.400	11.300	11.300	10.391	424
2022-03-21	11.600	11.600	11.500	11.500	10.575	400
2022-03-18	11.700	11.800	11.700	11.800	10.851	443
2022-03-15	11.000	11.400	11.000	11.400	10.483	593
2022-03-11	11.700	11.700	11.200	11.300	10.391	1,510
2022-03-10	11.500	11.900	11.500	11.900	10.943	848
2022-03-09	11.000	11.300	11.000	11.300	10.391	84
2022-03-08	11.000	11.000	10.900	10.900	10.023	424
2022-03-07	11.500	11.500	10.400	11.200	10.299	2,382
2022-03-04	11.800	11.800	11.400	11.800	10.851	4,514
2022-03-01	12.300	12.300	12.100	12.200	11.219	1,871
2022-02-28	12.400	12.600	12.400	12.500	11.494	6,226
2022-02-25	12.400	12.400	12.300	12.300	11.311	350
2022-02-24	11.800	12.300	11.800	12.200	11.219	450
2022-02-23	12.000	12.200	12.000	12.200	11.219	832
2022-02-21	12.100	12.300	12.100	12.300	11.311	103
2022-02-18	12.300	12.300	12.300	12.300	11.311	404
2022-02-17	12.400	12.400	12.400	12.400	11.403	1,000
2022-02-14	12.200	12.200	12.200	12.200	11.219	529
2022-02-10	12.300	12.400	12.300	12.400	11.403	50
2022-02-08	12.500	12.500	12.500	12.500	11.494	400
2022-02-07	12.500	12.600	12.500	12.600	11.586	150
2022-02-04	12.300	12.400	12.300	12.400	11.403	100
2022-02-03	12.300	12.400	12.300	12.400	11.403	491
2022-01-31	12.200	12.300	12.200	12.300	11.311	90
2022-01-28	12.000	12.400	12.000	12.300	11.311	1,624
2022-01-27	12.300	12.400	12.100	12.200	11.219	2,425
2022-01-26	11.900	12.000	11.900	12.000	11.035	330
2022-01-25	12.200	12.200	12.100	12.100	11.127	100
2022-01-24	11.900	12.000	11.800	11.900	10.943	756
2022-01-21	12.100	12.100	12.000	12.100	11.127	1,200
2022-01-20	12.400	12.400	12.200	12.300	11.311	565
2022-01-19	12.400	12.500	12.400	12.400	11.403	1,044
2022-01-18	12.600	12.600	12.500	12.500	11.494	70
2022-01-17	12.300	12.700	12.100	12.600	11.586	3,791
2022-01-14	12.300	12.400	12.300	12.400	11.403	1,115
2022-01-13	12.500	12.600	12.500	12.500	11.494	800
2022-01-12	12.900	12.900	12.200	12.500	11.494	2,429
2022-01-11	13.000	13.200	12.800	13.100	12.046	4,008
2022-01-10	12.700	12.900	12.400	12.400	11.403	4,370
2022-01-07	12.400	12.600	12.300	12.600	11.586	3,922
2022-01-06	12.600	12.600	12.400	12.600	11.586	1,180
2022-01-05	12.900	12.900	12.700	12.700	11.678	809
2022-01-04	13.000	13.200	12.900	13.000	11.954	3,970
2022-01-03	12.200	12.700	12.200	12.600	11.586	7,676
2021-12-30	12.300	12.300	12.000	12.000	11.035	3,555
2021-12-29	11.600	12.400	11.500	12.100	11.127	13,682
2021-12-28	11.900	12.000	11.800	11.800	10.851	493

← NewerPage 14 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.