tiprankstipranks
Datron AG (DE:DAR)
XETRA:DAR
Germany Market
DAR
Datron AG
RESEARCH TOOLSreports
Want to see DE:DAR full AI Analyst Report?

Datron AG (DAR) Historical Prices

2 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 21, 2026
9.70
9.70
9.55
9.55
9.55
-0.52%
1,812
0.92
May 20, 2026
9.70
9.70
9.60
9.60
9.60
+1.05%
787
0.40
May 19, 2026
9.90
9.90
9.50
9.50
9.50
-0.52%
1,205
0.61
May 18, 2026
9.85
9.85
9.55
9.55
9.55
-2.05%
3,969
2.05
May 15, 2026
9.95
9.95
9.70
9.75
9.75
-0.51%
3,901
2.07
May 14, 2026
9.45
10.10
9.40
9.80
9.80
+7.10%
6,334
3.55
May 13, 2026
8.10
10.00
8.05
9.15
9.15
+10.91%
10,201
6.26
May 12, 2026
8.15
8.25
8.15
8.25
8.25
+3.77%
1,177
0.73
May 11, 2026
7.90
7.95
7.80
7.95
7.95
+1.92%
726
0.45
May 08, 2026
7.80
8.00
7.70
7.80
7.80
0.00%
3,140
1.99
May 07, 2026
7.30
7.95
7.30
7.80
7.80
+9.09%
10,805
7.64
May 06, 2026
7.15
7.15
7.15
7.15
7.15
0.00%
0
0.00
May 05, 2026
7.20
7.20
7.15
7.15
7.15
0.00%
1
<0.01
May 04, 2026
7.25
7.25
7.15
7.15
7.15
-0.69%
1
<0.01
May 01, 2026
7.20
7.25
7.15
7.20
7.20
0.00%
0
0.00
Apr 30, 2026
7.25
7.25
7.15
7.20
7.20
-2.04%
2,041
1.46
Apr 29, 2026
7.35
7.35
7.35
7.35
7.35
0.00%
0
0.00
Apr 28, 2026
7.35
7.35
7.35
7.35
7.35
0.00%
0
0.00
Apr 27, 2026
7.35
7.35
7.35
7.35
7.35
-0.68%
0
0.00
Apr 24, 2026
7.40
7.40
7.40
7.40
7.40
0.00%
800
0.57
Apr 23, 2026
7.50
7.50
7.40
7.40
7.40
+0.68%
147
0.10
Apr 22, 2026
7.35
7.35
7.35
7.35
7.35
-0.68%
0
0.00
Apr 21, 2026
7.40
7.40
7.40
7.40
7.40
0.00%
0
0.00
Apr 20, 2026
7.45
7.50
7.40
7.40
7.40
-0.67%
1,300
0.93
Apr 17, 2026
7.20
7.45
7.20
7.45
7.45
+1.36%
6
<0.01
Apr 16, 2026
7.45
7.45
7.35
7.35
7.35
0.00%
69
0.05
Apr 15, 2026
7.40
7.40
7.35
7.35
7.35
+1.38%
233
0.16
Apr 14, 2026
7.25
7.25
7.25
7.25
7.25
0.00%
0
0.00
Apr 13, 2026
7.25
7.25
7.25
7.25
7.25
+1.40%
700
0.48
Apr 10, 2026
7.15
7.15
7.15
7.15
7.15
0.00%
0
0.00
Apr 09, 2026
7.15
7.15
7.15
7.15
7.15
0.00%
286
0.19
Apr 08, 2026
7.15
7.15
7.15
7.15
7.15
0.00%
0
0.00
Apr 07, 2026
7.15
7.15
7.15
7.15
7.15
0.00%
0
0.00
Apr 06, 2026
7.15
7.30
7.00
7.15
7.15
0.00%
0
0.00
Apr 03, 2026
7.15
7.30
7.00
7.15
7.15
0.00%
0
0.00
Apr 02, 2026
7.00
7.30
7.00
7.15
7.15
0.00%
1,727
1.16
Apr 01, 2026
7.15
7.15
7.15
7.15
7.15
-2.05%
700
0.47
Mar 31, 2026
7.25
7.40
7.20
7.30
7.30
+1.39%
1,701
1.17
Mar 30, 2026
7.20
7.20
7.20
7.20
7.20
+0.70%
681
0.47
Mar 27, 2026
7.05
7.15
7.05
7.15
7.15
0.00%
17
0.01
Mar 26, 2026
7.15
7.15
7.15
7.15
7.15
0.00%
0
0.00
Mar 25, 2026
7.15
7.15
7.15
7.15
7.15
-1.38%
0
0.00
Mar 24, 2026
7.25
7.25
7.25
7.25
7.25
+1.40%
35
0.02
Mar 23, 2026
7.25
7.25
7.05
7.15
7.15
-2.72%
4,530
3.22
Mar 20, 2026
7.35
7.35
7.35
7.35
7.35
0.00%
0
0.00
Mar 19, 2026
7.35
7.35
7.35
7.35
7.35
-0.68%
700
0.49
Mar 18, 2026
7.45
7.45
7.40
7.40
7.40
+0.68%
800
0.57
Mar 17, 2026
7.50
7.50
7.30
7.35
7.35
-0.68%
1,977
1.44
Mar 16, 2026
7.50
7.50
7.40
7.40
7.40
0.00%
301
0.22
Mar 13, 2026
7.40
7.40
7.40
7.40
7.40
0.00%
0
0.00
Rows:
50