Datron AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-27	11.900	11.900	11.700	11.800	10.851	1,026
2021-12-23	12.000	12.000	11.900	11.900	10.943	3,554
2021-12-22	11.800	12.000	11.800	12.000	11.035	680
2021-12-21	11.200	12.000	11.200	11.900	10.943	4,118
2021-12-20	11.400	11.400	11.200	11.300	10.391	1,533
2021-12-16	11.500	11.600	11.500	11.600	10.667	2,537
2021-12-13	11.200	11.500	11.200	11.500	10.575	747
2021-12-10	11.700	11.700	11.400	11.400	10.483	2,561
2021-12-09	11.300	11.900	11.300	11.900	10.943	2,501
2021-12-08	11.300	11.600	11.300	11.500	10.575	1,219
2021-12-06	11.000	11.100	11.000	11.100	10.207	288
2021-12-03	11.400	11.400	11.100	11.200	10.299	1,185
2021-12-01	11.600	11.600	11.600	11.600	10.667	400
2021-11-30	11.400	11.700	11.400	11.600	10.667	550
2021-11-29	11.300	11.600	11.300	11.600	10.667	824
2021-11-26	11.700	11.700	11.400	11.500	10.575	6,315
2021-11-24	11.700	11.900	11.700	11.900	10.943	4,500
2021-11-22	11.700	11.900	11.700	11.900	10.943	1,635
2021-11-18	11.700	11.900	11.700	11.900	10.943	610
2021-11-17	11.800	11.800	11.800	11.800	10.851	275
2021-11-15	12.000	12.000	11.900	11.900	10.943	2,000
2021-11-12	11.600	11.800	11.600	11.800	10.851	125
2021-11-09	11.700	11.800	11.700	11.800	10.851	30
2021-11-08	11.800	11.800	11.700	11.700	10.759	400
2021-11-04	11.800	12.200	11.800	12.000	11.035	2,010
2021-11-03	11.800	12.000	11.800	12.000	11.035	1,000
2021-11-02	11.800	11.800	11.600	11.600	10.667	1,350
2021-10-29	11.800	11.900	11.800	11.900	10.943	70
2021-10-27	12.000	12.000	12.000	12.000	11.035	529
2021-10-26	12.200	12.400	12.100	12.200	11.219	1,425
2021-10-25	12.100	12.400	12.000	12.200	11.219	1,729
2021-10-21	12.200	12.400	12.200	12.300	11.311	806
2021-10-20	11.600	12.000	11.600	11.800	10.851	843
2021-10-19	11.600	12.300	11.600	11.600	10.667	2,017
2021-10-18	12.000	12.100	11.700	11.700	10.759	1,714
2021-10-15	12.000	12.300	12.000	12.300	11.311	141
2021-10-14	11.900	12.400	11.900	12.000	11.035	2,895

← NewerPage 15 of 15 · 877 trading days

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.