Datron AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-26 | 8.050 | 8.050 | 7.750 | 7.750 | 7.532 | 2,751 |
| 2025-06-25 | 8.200 | 8.200 | 7.900 | 7.900 | 7.678 | 1,418 |
| 2025-06-23 | 8.050 | 8.150 | 8.000 | 8.150 | 7.921 | 2,000 |
| 2025-06-19 | 8.100 | 8.100 | 8.100 | 8.100 | 7.873 | 450 |
| 2025-06-18 | 8.350 | 8.350 | 8.250 | 8.250 | 8.018 | 579 |
| 2025-06-17 | 8.500 | 8.500 | 8.500 | 8.500 | 8.261 | 1,000 |
| 2025-06-16 | 8.600 | 8.700 | 8.600 | 8.700 | 8.456 | 582 |
| 2025-06-13 | 8.800 | 8.800 | 8.650 | 8.650 | 8.407 | 1,370 |
| 2025-06-10 | 8.800 | 8.800 | 8.750 | 8.750 | 8.504 | 5 |
| 2025-06-09 | 8.700 | 8.800 | 8.700 | 8.800 | 8.553 | 618 |
| 2025-06-06 | 8.350 | 8.600 | 8.350 | 8.600 | 8.359 | 3,444 |
| 2025-06-05 | 7.900 | 8.450 | 7.900 | 8.450 | 8.213 | 2,389 |
| 2025-06-04 | 8.200 | 8.200 | 8.050 | 8.050 | 7.824 | 302 |
| 2025-05-30 | 8.150 | 8.150 | 8.100 | 8.100 | 7.873 | 242 |
| 2025-05-22 | 8.250 | 8.250 | 8.250 | 8.250 | 8.018 | 65 |
| 2025-05-20 | 8.250 | 8.250 | 8.150 | 8.250 | 8.018 | 986 |
| 2025-05-19 | 8.150 | 8.300 | 8.150 | 8.300 | 8.067 | 6,614 |
| 2025-05-13 | 8.150 | 8.150 | 8.100 | 8.100 | 7.873 | 12 |
| 2025-05-12 | 8.100 | 8.150 | 8.100 | 8.100 | 7.873 | 712 |
| 2025-05-07 | 8.150 | 8.150 | 8.100 | 8.100 | 7.873 | 794 |
| 2025-05-06 | 8.050 | 8.150 | 8.050 | 8.100 | 7.873 | 515 |
| 2025-05-02 | 7.800 | 7.900 | 7.800 | 7.900 | 7.678 | 658 |
| 2025-04-30 | 7.650 | 7.700 | 7.600 | 7.700 | 7.484 | 2,256 |
| 2025-04-29 | 7.650 | 7.750 | 7.650 | 7.750 | 7.532 | 250 |
| 2025-04-28 | 7.600 | 7.700 | 7.600 | 7.700 | 7.484 | 22,659 |
| 2025-04-25 | 7.700 | 7.700 | 7.500 | 7.600 | 7.387 | 8,508 |
| 2025-04-24 | 7.700 | 7.700 | 7.700 | 7.700 | 7.484 | 20 |
| 2025-04-22 | 7.500 | 7.650 | 7.500 | 7.650 | 7.435 | 8,627 |
| 2025-04-17 | 7.650 | 7.650 | 7.650 | 7.650 | 7.435 | 400 |
| 2025-04-16 | 7.500 | 7.600 | 7.500 | 7.600 | 7.387 | 5,000 |
| 2025-04-15 | 7.700 | 7.700 | 7.400 | 7.550 | 7.338 | 5,911 |
| 2025-04-14 | 7.500 | 7.600 | 7.400 | 7.600 | 7.387 | 893 |
| 2025-04-11 | 7.850 | 7.850 | 7.550 | 7.550 | 7.338 | 2,434 |
| 2025-04-10 | 7.700 | 7.900 | 7.700 | 7.850 | 7.630 | 1,911 |
| 2025-04-09 | 7.500 | 7.500 | 7.500 | 7.500 | 7.289 | 587 |
| 2025-04-08 | 7.350 | 7.450 | 7.350 | 7.450 | 7.241 | 1,167 |
| 2025-04-07 | 7.450 | 7.450 | 7.050 | 7.450 | 7.241 | 26,099 |
| 2025-04-04 | 7.400 | 7.500 | 7.300 | 7.500 | 7.289 | 6,306 |
| 2025-04-03 | 7.500 | 7.600 | 7.400 | 7.600 | 7.387 | 5,517 |
| 2025-04-01 | 7.450 | 7.550 | 7.300 | 7.550 | 7.338 | 6,506 |
| 2025-03-31 | 7.350 | 7.350 | 7.200 | 7.300 | 7.095 | 9,487 |
| 2025-03-28 | 7.300 | 7.400 | 7.300 | 7.400 | 7.192 | 400 |
| 2025-03-27 | 7.250 | 7.400 | 7.200 | 7.350 | 7.144 | 1,856 |
| 2025-03-26 | 7.200 | 7.250 | 7.100 | 7.250 | 7.047 | 1,282 |
| 2025-03-25 | 7.100 | 7.100 | 7.100 | 7.100 | 6.901 | 110 |
| 2025-03-24 | 7.150 | 7.150 | 7.150 | 7.150 | 6.949 | 700 |
| 2025-03-21 | 7.150 | 7.150 | 7.050 | 7.100 | 6.901 | 1,322 |
| 2025-03-20 | 7.200 | 7.250 | 7.150 | 7.150 | 6.949 | 962 |
| 2025-03-19 | 7.050 | 7.350 | 6.950 | 7.150 | 6.949 | 16,007 |
| 2025-03-18 | 6.950 | 7.000 | 6.800 | 6.950 | 6.755 | 8,509 |
| 2025-03-17 | 6.850 | 7.000 | 6.850 | 6.900 | 6.706 | 3,186 |
| 2025-03-14 | 6.800 | 7.000 | 6.800 | 7.000 | 6.804 | 2,930 |
| 2025-03-13 | 6.800 | 6.900 | 6.800 | 6.900 | 6.706 | 4,210 |
| 2025-03-11 | 6.950 | 6.950 | 6.900 | 6.900 | 6.706 | 169 |
| 2025-03-10 | 6.900 | 7.200 | 6.900 | 6.950 | 6.755 | 8,877 |
| 2025-03-07 | 7.350 | 7.350 | 7.050 | 7.050 | 6.852 | 5,035 |
| 2025-03-06 | 7.300 | 7.500 | 7.300 | 7.450 | 7.241 | 1,400 |
| 2025-03-05 | 7.000 | 7.200 | 7.000 | 7.200 | 6.998 | 2,368 |
| 2025-03-04 | 7.200 | 7.200 | 7.150 | 7.150 | 6.949 | 100 |
| 2025-03-03 | 7.000 | 7.100 | 7.000 | 7.050 | 6.852 | 653 |
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.