Datron AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	7.450	7.500	7.400	7.400	7.304	1,300
2026-04-17	7.200	7.450	7.200	7.450	7.353	6
2026-04-16	7.450	7.450	7.350	7.350	7.255	69
2026-04-15	7.400	7.400	7.350	7.350	7.255	233
2026-04-13	7.250	7.250	7.250	7.250	7.156	700
2026-04-09	7.150	7.150	7.150	7.150	7.057	286
2026-04-02	7.000	7.300	7.000	7.150	7.057	1,727
2026-04-01	7.150	7.150	7.150	7.150	7.057	700
2026-03-31	7.250	7.400	7.200	7.300	7.205	1,701
2026-03-30	7.200	7.200	7.200	7.200	7.107	681
2026-03-27	7.050	7.150	7.050	7.150	7.057	17
2026-03-24	7.250	7.250	7.250	7.250	7.156	35
2026-03-23	7.250	7.250	7.050	7.150	7.057	4,530
2026-03-19	7.350	7.350	7.350	7.350	7.255	700
2026-03-18	7.450	7.450	7.400	7.400	7.304	800
2026-03-17	7.500	7.500	7.300	7.350	7.255	1,977
2026-03-16	7.500	7.500	7.400	7.400	7.304	301
2026-03-12	7.350	7.400	7.350	7.400	7.304	2
2026-03-11	7.500	7.500	7.450	7.450	7.353	665
2026-03-10	7.500	7.500	7.450	7.450	7.353	3,379
2026-03-09	7.400	7.400	7.400	7.400	7.304	24
2026-03-06	7.400	7.400	7.400	7.400	7.304	95
2026-03-05	7.400	7.400	7.350	7.350	7.255	900
2026-03-02	7.500	7.500	7.400	7.500	7.403	16,312
2026-02-27	7.500	7.500	7.500	7.500	7.403	25,601
2026-02-26	7.500	7.500	7.450	7.450	7.353	363
2026-02-25	7.500	7.500	7.450	7.450	7.353	3,500
2026-02-24	7.500	7.550	7.500	7.550	7.452	10,900
2026-02-23	7.550	7.550	7.400	7.550	7.452	1,584
2026-02-20	7.450	7.450	7.400	7.400	7.304	220
2026-02-19	7.550	7.550	7.450	7.450	7.353	2,448
2026-02-18	7.500	7.500	7.400	7.400	7.304	902
2026-02-17	7.600	7.700	7.600	7.650	7.551	642
2026-02-16	7.650	7.650	7.650	7.650	7.551	100
2026-02-13	7.700	7.800	7.700	7.800	7.699	400
2026-02-11	7.400	7.450	7.400	7.450	7.353	2,000
2026-02-09	7.400	7.400	7.400	7.400	7.304	300
2026-02-03	7.250	7.300	7.250	7.300	7.205	280
2026-02-02	7.300	7.400	7.300	7.400	7.304	1,000
2026-01-30	7.550	7.550	7.400	7.400	7.304	672
2026-01-29	7.600	7.600	7.600	7.600	7.501	500
2026-01-28	7.500	7.500	7.400	7.400	7.304	2
2026-01-27	7.250	7.400	7.250	7.350	7.255	151
2026-01-22	7.350	7.350	7.250	7.250	7.156	605
2026-01-21	7.350	7.350	7.250	7.250	7.156	280
2026-01-20	7.300	7.300	7.250	7.250	7.156	676
2026-01-19	7.250	7.250	7.200	7.200	7.107	2,600
2026-01-16	7.250	7.400	7.250	7.400	7.304	336
2026-01-15	7.250	7.350	7.250	7.350	7.255	690
2026-01-14	7.100	7.200	7.050	7.150	7.057	805
2026-01-13	7.100	7.100	6.950	6.950	6.860	991
2026-01-09	7.200	7.300	7.200	7.250	7.156	156
2026-01-08	7.200	7.200	7.050	7.050	6.958	1
2026-01-07	7.050	7.050	7.050	7.050	6.958	304
2026-01-06	7.000	7.100	7.000	7.100	7.008	1,814
2026-01-05	7.050	7.200	7.050	7.200	7.107	148
2025-12-30	7.050	7.050	7.000	7.000	6.909	426
2025-12-29	7.200	7.200	7.050	7.200	7.107	135
2025-12-22	7.300	7.300	6.900	7.150	7.057	1,758
2025-12-19	7.000	7.150	7.000	7.150	7.057	85

← NewerPage 3 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.