Datron AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-31	9.300	9.550	9.300	9.550	9.089	530
2024-05-29	9.500	9.500	9.350	9.500	9.041	420
2024-05-27	9.650	9.650	9.600	9.600	9.136	1
2024-05-24	9.550	9.600	9.550	9.600	9.136	516
2024-05-21	9.650	9.650	9.650	9.650	9.184	83
2024-05-20	9.650	9.700	9.650	9.700	9.231	185
2024-05-17	9.650	9.700	9.650	9.700	9.231	500
2024-05-16	9.550	9.650	9.550	9.650	9.184	1,753
2024-05-15	9.750	9.750	9.600	9.600	9.136	3,002
2024-05-14	9.650	9.850	9.650	9.850	9.374	3,448
2024-05-09	9.950	9.950	9.850	9.900	9.422	252
2024-05-08	9.850	9.900	9.800	9.900	9.422	380
2024-05-07	9.650	9.850	9.500	9.850	9.374	4,591
2024-05-06	9.650	9.650	9.600	9.600	9.136	200
2024-05-03	9.100	9.400	9.050	9.400	8.946	805
2024-05-02	8.950	9.100	8.950	8.950	8.518	2,033
2024-04-30	8.900	9.000	8.900	9.000	8.565	572
2024-04-29	8.700	8.750	8.700	8.750	8.327	300
2024-04-26	8.800	8.800	8.750	8.750	8.327	251
2024-04-25	8.800	8.900	8.800	8.800	8.375	529
2024-04-24	8.800	8.800	8.750	8.750	8.327	271
2024-04-23	8.800	8.800	8.800	8.800	8.375	445
2024-04-19	8.850	8.850	8.750	8.750	8.327	500
2024-04-15	9.100	9.100	8.800	8.850	8.422	2,698
2024-04-12	8.800	9.050	8.800	9.050	8.613	981
2024-04-11	9.100	9.100	8.500	8.650	8.232	8,828
2024-04-10	9.200	9.200	9.200	9.200	8.755	530
2024-04-09	9.500	9.500	9.350	9.350	8.898	770
2024-04-04	9.500	9.500	9.450	9.450	8.993	544
2024-04-03	9.650	9.650	9.550	9.550	9.089	1
2024-04-02	9.500	9.550	9.500	9.550	9.089	1,000
2024-03-28	9.500	9.550	9.500	9.500	9.041	917
2024-03-27	9.500	9.550	9.450	9.450	8.993	2,582
2024-03-26	9.500	9.650	9.500	9.650	9.184	2
2024-03-25	9.500	9.600	9.500	9.550	9.089	1,719
2024-03-22	9.600	9.600	9.500	9.500	9.041	115
2024-03-21	9.500	9.550	9.500	9.500	9.041	296
2024-03-20	9.150	9.350	9.150	9.350	8.898	1,745
2024-03-19	9.100	9.200	9.100	9.200	8.755	250
2024-03-18	9.300	9.300	9.150	9.200	8.755	1,244
2024-03-14	9.350	9.500	9.350	9.350	8.898	944
2024-03-13	9.300	9.300	9.200	9.200	8.755	2,518
2024-03-12	9.200	9.400	9.200	9.400	8.946	773
2024-03-11	9.200	9.400	9.050	9.400	8.946	2,505
2024-03-07	9.250	9.350	9.250	9.350	8.898	275
2024-03-06	9.500	9.550	9.500	9.550	9.089	790
2024-03-04	9.500	9.650	9.500	9.600	9.136	388
2024-03-01	9.700	9.700	9.650	9.650	9.184	600
2024-02-28	9.700	9.950	9.700	9.700	9.231	4,135
2024-02-27	9.550	9.600	9.550	9.600	9.136	100
2024-02-26	9.700	9.700	9.650	9.650	9.184	501
2024-02-23	9.700	9.850	9.700	9.850	9.374	217
2024-02-22	9.750	9.800	9.650	9.750	9.279	3,001
2024-02-21	9.700	9.750	9.700	9.750	9.279	5,000
2024-02-20	9.750	10.000	9.750	9.850	9.374	2,600
2024-02-19	9.850	10.000	9.750	9.750	9.279	6,656
2024-02-15	9.850	9.900	9.850	9.900	9.422	147
2024-02-14	9.800	10.000	9.800	9.950	9.469	133
2024-02-13	9.800	10.000	9.800	9.950	9.469	330
2024-02-12	9.800	10.100	9.800	9.950	9.469	7,635

← NewerPage 8 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.