Datron AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 7.200 | 7.200 | 7.150 | 7.150 | 7.057 | 524 |
| 2025-12-17 | 7.150 | 7.150 | 7.050 | 7.050 | 6.958 | 1,153 |
| 2025-12-12 | 7.200 | 7.300 | 7.200 | 7.300 | 7.205 | 126 |
| 2025-12-11 | 7.200 | 7.300 | 7.200 | 7.300 | 7.205 | 658 |
| 2025-12-09 | 7.500 | 7.500 | 7.350 | 7.350 | 7.255 | 658 |
| 2025-12-05 | 7.600 | 7.600 | 7.600 | 7.600 | 7.501 | 45 |
| 2025-12-03 | 7.700 | 7.700 | 7.600 | 7.600 | 7.501 | 114 |
| 2025-12-02 | 7.800 | 7.800 | 7.700 | 7.700 | 7.600 | 1,000 |
| 2025-11-26 | 7.550 | 7.550 | 7.550 | 7.550 | 7.452 | 25 |
| 2025-11-24 | 7.450 | 7.550 | 7.450 | 7.550 | 7.452 | 1 |
| 2025-11-21 | 7.450 | 7.600 | 7.450 | 7.600 | 7.501 | 1,032 |
| 2025-11-19 | 7.450 | 7.450 | 7.400 | 7.400 | 7.304 | 8 |
| 2025-11-18 | 7.450 | 7.450 | 7.250 | 7.300 | 7.205 | 436 |
| 2025-11-13 | 7.400 | 7.400 | 7.400 | 7.400 | 7.304 | 512 |
| 2025-11-11 | 7.200 | 7.300 | 6.900 | 7.300 | 7.205 | 4,244 |
| 2025-11-07 | 7.500 | 7.500 | 7.350 | 7.350 | 7.255 | 1 |
| 2025-11-06 | 7.500 | 7.500 | 7.350 | 7.350 | 7.255 | 2,600 |
| 2025-11-04 | 7.550 | 7.550 | 7.250 | 7.250 | 7.156 | 118 |
| 2025-11-03 | 7.500 | 7.500 | 7.400 | 7.400 | 7.304 | 642 |
| 2025-10-31 | 7.650 | 7.750 | 7.650 | 7.650 | 7.551 | 1,972 |
| 2025-10-30 | 7.650 | 7.750 | 7.550 | 7.750 | 7.649 | 1,792 |
| 2025-10-21 | 7.850 | 7.850 | 7.750 | 7.750 | 7.649 | 300 |
| 2025-10-16 | 7.850 | 7.850 | 7.700 | 7.850 | 7.748 | 1,996 |
| 2025-10-15 | 7.850 | 8.000 | 7.850 | 7.950 | 7.847 | 58 |
| 2025-10-10 | 7.900 | 7.950 | 7.900 | 7.950 | 7.847 | 637 |
| 2025-10-09 | 7.950 | 8.000 | 7.950 | 8.000 | 7.896 | 3,355 |
| 2025-10-08 | 7.950 | 7.950 | 7.900 | 7.900 | 7.797 | 566 |
| 2025-10-01 | 7.600 | 7.850 | 7.600 | 7.850 | 7.748 | 1,633 |
| 2025-09-30 | 7.850 | 7.850 | 7.800 | 7.800 | 7.699 | 47 |
| 2025-09-25 | 8.000 | 8.000 | 7.900 | 7.900 | 7.797 | 900 |
| 2025-09-24 | 8.050 | 8.050 | 7.900 | 7.900 | 7.797 | 415 |
| 2025-09-22 | 7.750 | 8.100 | 7.550 | 7.950 | 7.847 | 3,653 |
| 2025-09-18 | 7.800 | 7.850 | 7.800 | 7.800 | 7.699 | 2,629 |
| 2025-09-09 | 8.200 | 8.500 | 8.100 | 8.150 | 8.044 | 5,764 |
| 2025-09-05 | 8.100 | 8.100 | 8.100 | 8.100 | 7.995 | 100 |
| 2025-09-04 | 8.400 | 8.400 | 7.850 | 8.100 | 7.995 | 2,355 |
| 2025-09-03 | 8.400 | 8.450 | 8.350 | 8.350 | 8.242 | 184 |
| 2025-09-02 | 7.900 | 8.300 | 7.900 | 8.300 | 8.192 | 1,860 |
| 2025-09-01 | 7.800 | 7.900 | 7.650 | 7.800 | 7.699 | 610 |
| 2025-08-27 | 7.650 | 7.900 | 7.500 | 7.600 | 7.501 | 1,657 |
| 2025-08-25 | 7.750 | 7.900 | 7.750 | 7.800 | 7.699 | 255 |
| 2025-08-20 | 7.700 | 7.700 | 7.700 | 7.700 | 7.600 | 700 |
| 2025-08-14 | 7.600 | 7.750 | 7.600 | 7.700 | 7.600 | 3,891 |
| 2025-08-13 | 7.700 | 7.700 | 7.650 | 7.650 | 7.551 | 10 |
| 2025-08-11 | 7.650 | 7.650 | 7.650 | 7.650 | 7.551 | 1,000 |
| 2025-08-08 | 7.700 | 7.700 | 7.700 | 7.700 | 7.600 | 13 |
| 2025-08-06 | 7.700 | 7.700 | 7.700 | 7.700 | 7.600 | 212 |
| 2025-08-04 | 7.300 | 7.600 | 7.300 | 7.550 | 7.452 | 1,148 |
| 2025-08-01 | 7.500 | 7.600 | 7.400 | 7.500 | 7.403 | 2,166 |
| 2025-07-29 | 7.400 | 7.450 | 7.400 | 7.450 | 7.353 | 500 |
| 2025-07-28 | 7.300 | 7.300 | 7.250 | 7.250 | 7.156 | 1,272 |
| 2025-07-17 | 7.450 | 7.450 | 7.450 | 7.450 | 7.353 | 300 |
| 2025-07-15 | 7.500 | 7.500 | 7.300 | 7.450 | 7.353 | 4,308 |
| 2025-07-11 | 7.750 | 7.750 | 7.650 | 7.650 | 7.551 | 430 |
| 2025-07-09 | 7.800 | 7.800 | 7.750 | 7.750 | 7.649 | 750 |
| 2025-07-08 | 7.600 | 7.650 | 7.600 | 7.650 | 7.551 | 579 |
| 2025-07-07 | 7.600 | 7.700 | 7.600 | 7.700 | 7.600 | 962 |
| 2025-07-01 | 7.700 | 7.700 | 7.550 | 7.550 | 7.452 | 3,512 |
| 2025-06-30 | 7.850 | 7.850 | 7.850 | 7.850 | 7.748 | 100 |
| 2025-06-27 | 7.600 | 7.900 | 7.500 | 7.850 | 7.630 | 4,679 |
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.