Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Datron AG (DAR)
Datron AG (DAR) Historical

DAR Datron AG

7.90

0.05 (0.64%)

Nov 01 2024 - Closed

Realtime Data

DAR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Nov 01 2024	8.00	-0.05	-0.62%	7.80	8.00	7.80	120
Oct 31 2024	8.05	0.00	0.00%	8.20	8.20	7.65	6
Oct 30 2024	8.05	0.00	0.00%	8.05	8.05	8.05	0.00
Oct 29 2024	8.05	0.50	6.62%	7.95	8.05	7.95	1,023
Oct 28 2024	7.55	-0.05	-0.66%	7.60	7.60	7.30	68
Oct 25 2024	7.60	0.30	4.11%	7.30	7.60	7.25	2,323
Oct 24 2024	7.30	-0.05	-0.68%	7.35	7.35	7.30	807
Oct 23 2024	7.35	-0.05	-0.68%	7.40	7.40	7.35	1,835
Oct 22 2024	7.40	0.20	2.78%	7.35	7.40	7.35	800
Oct 21 2024	7.20	-0.50	-6.49%	7.50	7.50	7.20	2,447
Oct 18 2024	7.70	0.15	1.99%	7.70	7.70	7.70	145
Oct 17 2024	7.55	-0.15	-1.95%	7.70	7.70	7.55	651
Oct 16 2024	7.70	-0.10	-1.28%	7.70	7.70	7.70	650
Oct 15 2024	7.80	0.00	0.00%	7.75	7.80	7.60	839
Oct 14 2024	7.80	-0.15	-1.89%	7.95	7.95	7.80	2,270
Oct 11 2024	7.95	-0.05	-0.63%	8.05	8.05	7.95	332
Oct 10 2024	8.00	-0.05	-0.62%	8.00	8.00	8.00	226
Oct 09 2024	8.05	0.00	0.00%	8.05	8.05	8.05	0.00
Oct 08 2024	8.05	-0.10	-1.23%	8.00	8.05	8.00	61
Oct 07 2024	8.15	0.00	0.00%	8.00	8.15	8.00	43
Oct 04 2024	8.15	0.00	0.00%	8.15	8.15	8.15	0.00
Oct 03 2024	8.15	0.00	0.00%	8.15	8.15	8.15	0.00
Oct 02 2024	8.15	-0.10	-1.21%	8.00	8.25	8.00	728
Oct 01 2024	8.25	0.00	0.00%	8.25	8.25	8.25	19
Sep 30 2024	8.25	0.10	1.23%	8.05	8.25	8.05	46
Sep 27 2024	8.15	0.10	1.24%	8.25	8.25	8.15	4
Sep 26 2024	8.05	0.00	0.00%	8.25	8.25	8.05	6
Sep 25 2024	8.05	-0.05	-0.62%	8.05	8.05	8.05	200
Sep 24 2024	8.10	0.00	0.00%	8.10	8.10	8.10	0.00
Sep 23 2024	8.10	-0.10	-1.22%	8.25	8.25	8.10	118
Sep 20 2024	8.20	0.00	0.00%	8.20	8.20	8.20	0.00
Sep 19 2024	8.20	-0.05	-0.61%	8.25	8.25	8.20	210
Sep 18 2024	8.25	0.00	0.00%	8.25	8.25	8.25	0.00
Sep 17 2024	8.25	0.25	3.13%	8.20	8.25	8.20	301
Sep 16 2024	8.00	-0.25	-3.03%	8.20	8.25	8.00	465
Sep 13 2024	8.25	0.30	3.77%	8.15	8.25	8.15	90
Sep 12 2024	7.95	0.00	0.00%	7.95	7.95	7.95	0.00
Sep 11 2024	7.95	-0.05	-0.63%	8.00	8.00	7.95	1,443
Sep 10 2024	8.00	-0.05	-0.62%	8.15	8.15	8.00	896
Sep 09 2024	8.05	0.05	0.63%	8.30	8.50	8.05	1,680
Sep 06 2024	8.00	0.05	0.63%	8.05	8.05	8.00	570
Sep 05 2024	7.95	0.00	0.00%	7.95	7.95	7.95	2,180
Sep 04 2024	7.95	0.00	0.00%	7.95	7.95	7.95	0.00
Sep 03 2024	7.95	0.00	0.00%	7.95	7.95	7.95	0.00
Sep 02 2024	7.95	-0.25	-3.05%	8.25	8.25	7.95	162
Aug 30 2024	8.20	-0.05	-0.61%	8.20	8.20	8.20	425
Aug 29 2024	8.25	0.20	2.48%	8.25	8.25	8.25	40
Aug 28 2024	8.05	0.00	0.00%	8.05	8.05	8.05	260
Aug 27 2024	8.05	-0.35	-4.17%	8.05	8.05	8.05	289
Aug 26 2024	8.40	0.00	0.00%	8.40	8.40	8.40	0.00
Aug 23 2024	8.40	0.00	0.00%	8.40	8.40	8.40	0.00
Aug 22 2024	8.40	0.05	0.60%	8.40	8.40	8.40	250
Aug 21 2024	8.35	0.00	0.00%	8.35	8.35	8.35	0.00
Aug 20 2024	8.35	-0.05	-0.60%	8.35	8.35	8.25	175
Aug 19 2024	8.40	0.40	5.00%	8.15	8.40	8.15	601
Aug 16 2024	8.00	0.25	3.23%	7.75	8.20	7.75	1,375
Aug 15 2024	7.75	-0.45	-5.49%	7.75	7.85	7.65	1,961
Aug 14 2024	8.20	-0.60	-6.82%	8.85	8.85	8.20	4,268
Aug 13 2024	8.80	0.00	0.00%	8.80	8.80	8.80	0.00
Aug 12 2024	8.80	-0.15	-1.68%	8.80	8.80	8.80	254
Aug 09 2024	8.95	0.00	0.00%	8.95	8.95	8.95	328
Aug 08 2024	8.95	0.00	0.00%	8.95	8.95	8.95	0.00
Aug 07 2024	8.95	0.20	2.29%	8.70	8.95	8.60	403
Aug 06 2024	8.75	0.00	0.00%	8.75	8.75	8.75	250
Aug 05 2024	8.75	-0.15	-1.69%	8.75	8.75	8.75	30

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions