Datron AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-14 | 7.850 | 7.850 | 7.800 | 7.800 | 7.581 | 128 |
| 2024-10-11 | 8.000 | 8.000 | 8.000 | 8.000 | 7.775 | 797 |
| 2024-10-10 | 8.050 | 8.100 | 8.000 | 8.100 | 7.873 | 378 |
| 2024-10-09 | 8.150 | 8.150 | 8.000 | 8.100 | 7.873 | 3,116 |
| 2024-10-07 | 8.050 | 8.100 | 8.050 | 8.100 | 7.873 | 39 |
| 2024-10-02 | 8.000 | 8.150 | 8.000 | 8.150 | 7.921 | 38 |
| 2024-10-01 | 8.100 | 8.150 | 8.100 | 8.150 | 7.921 | 1 |
| 2024-09-30 | 8.350 | 8.350 | 8.250 | 8.250 | 8.018 | 60 |
| 2024-09-24 | 8.200 | 8.250 | 8.200 | 8.250 | 8.018 | 69 |
| 2024-09-20 | 8.150 | 8.250 | 8.150 | 8.250 | 8.018 | 20 |
| 2024-09-19 | 8.200 | 8.300 | 8.200 | 8.200 | 7.970 | 821 |
| 2024-09-16 | 8.250 | 8.250 | 8.200 | 8.200 | 7.970 | 700 |
| 2024-09-13 | 8.150 | 8.150 | 8.150 | 8.150 | 7.921 | 3,300 |
| 2024-09-12 | 8.050 | 8.100 | 7.950 | 8.100 | 7.873 | 579 |
| 2024-09-11 | 7.950 | 8.100 | 7.900 | 8.050 | 7.824 | 2,845 |
| 2024-09-10 | 8.050 | 8.150 | 8.050 | 8.100 | 7.873 | 261 |
| 2024-09-09 | 8.150 | 8.150 | 8.150 | 8.150 | 7.921 | 2,022 |
| 2024-09-06 | 8.050 | 8.100 | 8.000 | 8.000 | 7.775 | 702 |
| 2024-09-05 | 7.900 | 8.050 | 7.900 | 8.050 | 7.824 | 1,445 |
| 2024-09-02 | 8.000 | 8.000 | 7.800 | 7.950 | 7.727 | 800 |
| 2024-08-27 | 8.050 | 8.200 | 8.050 | 8.200 | 7.970 | 80 |
| 2024-08-26 | 8.350 | 8.350 | 8.100 | 8.150 | 7.921 | 616 |
| 2024-08-22 | 8.300 | 8.300 | 8.250 | 8.250 | 8.018 | 50 |
| 2024-08-19 | 8.400 | 8.400 | 8.250 | 8.250 | 8.018 | 500 |
| 2024-08-16 | 7.900 | 8.350 | 7.900 | 8.350 | 8.116 | 2,000 |
| 2024-08-15 | 7.700 | 7.800 | 7.650 | 7.750 | 7.532 | 1,322 |
| 2024-08-14 | 8.900 | 8.900 | 7.850 | 7.850 | 7.630 | 4,446 |
| 2024-08-12 | 8.950 | 8.950 | 8.950 | 8.950 | 8.699 | 328 |
| 2024-08-08 | 8.800 | 8.850 | 8.650 | 8.800 | 8.553 | 900 |
| 2024-08-07 | 8.800 | 8.800 | 8.750 | 8.750 | 8.504 | 2 |
| 2024-08-06 | 8.800 | 8.800 | 8.700 | 8.750 | 8.504 | 668 |
| 2024-08-05 | 8.950 | 8.950 | 8.850 | 8.850 | 8.602 | 853 |
| 2024-08-02 | 8.900 | 8.900 | 8.800 | 8.900 | 8.650 | 1,380 |
| 2024-07-31 | 9.000 | 9.100 | 9.000 | 9.100 | 8.845 | 58 |
| 2024-07-30 | 9.100 | 9.100 | 9.000 | 9.100 | 8.845 | 1,069 |
| 2024-07-29 | 9.000 | 9.050 | 9.000 | 9.050 | 8.796 | 58 |
| 2024-07-23 | 9.000 | 9.000 | 9.000 | 9.000 | 8.747 | 300 |
| 2024-07-18 | 9.050 | 9.050 | 9.050 | 9.050 | 8.796 | 600 |
| 2024-07-17 | 8.900 | 8.950 | 8.900 | 8.950 | 8.699 | 221 |
| 2024-07-16 | 8.950 | 9.100 | 8.950 | 9.000 | 8.747 | 573 |
| 2024-07-15 | 9.200 | 9.200 | 9.100 | 9.100 | 8.845 | 319 |
| 2024-07-10 | 9.000 | 9.100 | 9.000 | 9.100 | 8.845 | 972 |
| 2024-07-09 | 9.000 | 9.100 | 9.000 | 9.100 | 8.845 | 11 |
| 2024-07-08 | 9.150 | 9.150 | 9.100 | 9.100 | 8.845 | 1 |
| 2024-07-05 | 9.200 | 9.200 | 8.150 | 9.100 | 8.845 | 11,092 |
| 2024-07-04 | 9.250 | 9.300 | 9.250 | 9.300 | 9.039 | 2 |
| 2024-07-01 | 9.450 | 9.500 | 9.350 | 9.350 | 9.088 | 2,443 |
| 2024-06-28 | 9.500 | 9.600 | 9.500 | 9.600 | 9.136 | 689 |
| 2024-06-25 | 9.650 | 9.650 | 9.350 | 9.400 | 8.946 | 3,500 |
| 2024-06-24 | 9.850 | 9.850 | 9.550 | 9.550 | 9.089 | 1,155 |
| 2024-06-20 | 9.950 | 9.950 | 9.900 | 9.900 | 9.422 | 1 |
| 2024-06-19 | 9.900 | 9.900 | 9.900 | 9.900 | 9.422 | 2 |
| 2024-06-17 | 9.800 | 9.950 | 9.800 | 9.950 | 9.469 | 25 |
| 2024-06-13 | 10.200 | 10.200 | 9.950 | 9.950 | 9.469 | 3,864 |
| 2024-06-12 | 10.500 | 10.500 | 10.400 | 10.400 | 9.897 | 486 |
| 2024-06-11 | 10.600 | 10.700 | 10.500 | 10.700 | 10.183 | 727 |
| 2024-06-10 | 10.500 | 10.600 | 10.400 | 10.400 | 9.897 | 2,164 |
| 2024-06-07 | 9.850 | 10.300 | 9.750 | 10.300 | 9.802 | 1,344 |
| 2024-06-05 | 9.700 | 10.000 | 9.700 | 10.000 | 9.517 | 1,393 |
| 2024-06-04 | 9.700 | 9.850 | 9.700 | 9.850 | 9.374 | 524 |
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.