Datron AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-28 | 7.050 | 7.150 | 6.900 | 6.950 | 6.755 | 21,734 |
| 2025-02-27 | 7.150 | 7.250 | 7.150 | 7.250 | 7.047 | 108 |
| 2025-02-26 | 7.100 | 7.150 | 7.100 | 7.150 | 6.949 | 731 |
| 2025-02-25 | 7.000 | 7.050 | 7.000 | 7.050 | 6.852 | 4,297 |
| 2025-02-24 | 7.300 | 7.450 | 6.950 | 6.950 | 6.755 | 4,691 |
| 2025-02-21 | 7.150 | 7.150 | 7.100 | 7.100 | 6.901 | 436 |
| 2025-02-20 | 7.100 | 7.700 | 7.100 | 7.250 | 7.047 | 5,759 |
| 2025-02-19 | 6.950 | 7.050 | 6.950 | 7.000 | 6.804 | 1,276 |
| 2025-02-18 | 7.000 | 7.000 | 6.950 | 6.950 | 6.755 | 14 |
| 2025-02-14 | 7.000 | 7.000 | 6.800 | 6.800 | 6.609 | 4,999 |
| 2025-02-12 | 6.950 | 6.950 | 6.900 | 6.900 | 6.706 | 725 |
| 2025-02-10 | 6.800 | 6.850 | 6.800 | 6.850 | 6.658 | 1,400 |
| 2025-02-06 | 6.800 | 7.000 | 6.800 | 6.800 | 6.609 | 2,093 |
| 2025-02-04 | 6.950 | 6.950 | 6.900 | 6.900 | 6.706 | 1,705 |
| 2025-01-31 | 7.150 | 7.150 | 7.100 | 7.100 | 6.901 | 32 |
| 2025-01-29 | 7.050 | 7.150 | 7.050 | 7.100 | 6.901 | 679 |
| 2025-01-28 | 7.050 | 7.150 | 7.050 | 7.150 | 6.949 | 741 |
| 2025-01-27 | 6.750 | 6.950 | 6.750 | 6.950 | 6.755 | 1,041 |
| 2025-01-21 | 6.650 | 6.700 | 6.650 | 6.700 | 6.512 | 76 |
| 2025-01-17 | 7.000 | 7.000 | 6.700 | 6.750 | 6.561 | 5,628 |
| 2025-01-16 | 7.100 | 7.100 | 7.050 | 7.050 | 6.852 | 66 |
| 2025-01-08 | 6.950 | 6.950 | 6.850 | 6.850 | 6.658 | 400 |
| 2025-01-07 | 6.850 | 6.950 | 6.850 | 6.850 | 6.658 | 70 |
| 2025-01-06 | 6.850 | 6.850 | 6.800 | 6.800 | 6.609 | 175 |
| 2025-01-03 | 6.950 | 6.950 | 6.850 | 6.850 | 6.658 | 1,692 |
| 2025-01-02 | 7.050 | 7.050 | 7.000 | 7.000 | 6.804 | 64 |
| 2024-12-30 | 7.050 | 7.100 | 7.050 | 7.100 | 6.901 | 10,350 |
| 2024-12-27 | 7.050 | 7.200 | 7.050 | 7.200 | 6.998 | 1 |
| 2024-12-23 | 7.300 | 7.300 | 7.150 | 7.150 | 6.949 | 10,901 |
| 2024-12-20 | 7.450 | 7.450 | 7.450 | 7.450 | 7.241 | 1,004 |
| 2024-12-19 | 7.750 | 7.750 | 7.400 | 7.400 | 7.192 | 2,557 |
| 2024-12-16 | 7.550 | 7.600 | 7.500 | 7.600 | 7.387 | 250 |
| 2024-12-13 | 7.550 | 7.600 | 7.550 | 7.550 | 7.338 | 56 |
| 2024-12-12 | 7.600 | 7.600 | 7.600 | 7.600 | 7.387 | 1,314 |
| 2024-12-11 | 7.600 | 7.700 | 7.600 | 7.700 | 7.484 | 1,300 |
| 2024-12-10 | 7.550 | 7.600 | 7.500 | 7.600 | 7.387 | 2,388 |
| 2024-12-06 | 7.750 | 7.750 | 7.750 | 7.750 | 7.532 | 100 |
| 2024-12-05 | 7.650 | 7.650 | 7.650 | 7.650 | 7.435 | 1,828 |
| 2024-12-04 | 7.550 | 7.650 | 7.550 | 7.650 | 7.435 | 672 |
| 2024-12-03 | 7.300 | 7.450 | 7.300 | 7.450 | 7.241 | 50 |
| 2024-11-29 | 7.400 | 7.450 | 7.400 | 7.450 | 7.241 | 2,200 |
| 2024-11-28 | 7.500 | 7.500 | 7.500 | 7.500 | 7.289 | 17 |
| 2024-11-22 | 7.200 | 7.450 | 7.100 | 7.450 | 7.241 | 850 |
| 2024-11-21 | 7.400 | 7.400 | 7.200 | 7.250 | 7.047 | 128 |
| 2024-11-19 | 7.400 | 7.400 | 7.200 | 7.300 | 7.095 | 14,533 |
| 2024-11-18 | 7.900 | 7.950 | 7.500 | 7.550 | 7.338 | 11,476 |
| 2024-11-14 | 7.850 | 7.950 | 7.850 | 7.950 | 7.727 | 1,500 |
| 2024-11-12 | 7.850 | 7.950 | 7.850 | 7.950 | 7.727 | 100 |
| 2024-11-11 | 7.950 | 7.950 | 7.950 | 7.950 | 7.727 | 1,000 |
| 2024-11-07 | 7.900 | 8.000 | 7.900 | 8.000 | 7.775 | 537 |
| 2024-10-29 | 8.000 | 8.000 | 8.000 | 8.000 | 7.775 | 2,000 |
| 2024-10-28 | 7.550 | 8.000 | 7.550 | 8.000 | 7.775 | 1,708 |
| 2024-10-25 | 7.250 | 7.450 | 7.250 | 7.450 | 7.241 | 1,268 |
| 2024-10-24 | 7.450 | 7.450 | 7.350 | 7.350 | 7.144 | 501 |
| 2024-10-23 | 7.400 | 7.400 | 7.350 | 7.350 | 7.144 | 400 |
| 2024-10-22 | 7.350 | 7.400 | 7.350 | 7.400 | 7.192 | 400 |
| 2024-10-21 | 7.600 | 7.600 | 7.300 | 7.300 | 7.095 | 2,750 |
| 2024-10-16 | 7.700 | 7.700 | 7.700 | 7.700 | 7.484 | 1,085 |
| 2024-10-15 | 7.650 | 7.750 | 7.650 | 7.750 | 7.532 | 21,343 |
| 2024-10-14 | 7.850 | 7.850 | 7.800 | 7.800 | 7.581 | 128 |
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.