Datron AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	8.100	8.150	8.100	8.100	8.100	404
2026-07-30	8.000	8.100	8.000	8.050	8.050	650
2026-07-29	8.150	8.150	8.100	8.100	8.100	10
2026-07-28	8.150	8.150	8.050	8.050	8.050	260
2026-07-27	8.150	8.150	8.150	8.150	8.150	14
2026-07-24	8.250	8.250	8.150	8.150	8.150	100
2026-07-23	8.150	8.150	8.150	8.150	8.150	0
2026-07-22	8.150	8.150	8.150	8.150	8.150	0
2026-07-21	8.150	8.150	8.150	8.150	8.150	0
2026-07-20	8.150	8.150	8.150	8.150	8.150	217
2026-07-17	8.150	8.150	8.150	8.150	8.150	0
2026-07-16	8.100	8.200	8.100	8.150	8.150	761
2026-07-15	8.350	8.350	8.250	8.250	8.250	88
2026-07-14	8.350	8.350	8.250	8.250	8.250	340
2026-07-13	7.800	8.400	7.800	8.400	8.400	950
2026-07-10	7.950	8.050	7.950	8.050	8.050	12
2026-07-09	7.700	7.850	7.700	7.850	7.850	664
2026-07-08	7.550	7.650	7.550	7.650	7.650	142
2026-07-07	7.550	7.550	7.500	7.550	7.550	301
2026-07-06	7.550	7.550	7.550	7.550	7.550	141
2026-07-03	7.550	7.550	7.550	7.550	7.550	234
2026-07-02	7.550	7.700	7.550	7.700	7.700	1,350
2026-07-01	7.550	7.700	7.550	7.700	7.700	11
2026-06-30	7.550	7.550	7.500	7.500	7.500	15
2026-06-29	7.550	7.650	7.550	7.650	7.650	138
2026-06-26	7.750	7.800	7.700	7.700	7.600	3,153
2026-06-25	7.750	7.900	7.750	7.750	7.649	3,372
2026-06-24	7.550	7.650	7.550	7.650	7.551	139
2026-06-23	7.600	7.650	7.600	7.650	7.551	140
2026-06-22	7.600	7.800	7.600	7.650	7.551	537
2026-06-19	7.650	7.700	7.600	7.700	7.600	332
2026-06-18	7.700	7.700	7.650	7.650	7.551	139
2026-06-17	7.700	7.750	7.700	7.750	7.649	153
2026-06-16	7.700	7.900	7.650	7.750	7.649	3,709
2026-06-15	7.750	7.850	7.600	7.750	7.649	10,031
2026-06-12	7.700	7.900	7.550	7.650	7.551	8,454
2026-06-11	7.750	7.900	7.400	7.750	7.649	5,367
2026-06-10	8.550	8.550	7.500	7.750	7.649	7,452
2026-06-09	8.800	8.950	8.650	8.750	8.636	1,652
2026-06-08	8.850	9.200	8.850	8.950	8.834	699
2026-06-05	9.200	9.200	8.950	9.100	8.982	1,293
2026-06-04	9.400	9.650	9.350	9.350	9.229	1,013
2026-06-03	9.700	9.700	9.400	9.450	9.327	555
2026-05-29	9.750	9.750	9.550	9.700	9.574	60
2026-05-28	9.700	9.950	9.600	9.750	9.623	1,796
2026-05-27	9.900	10.000	9.600	9.850	9.722	1,144
2026-05-26	9.850	9.850	9.750	9.750	9.623	1,413
2026-05-25	9.600	9.700	9.600	9.700	9.574	362
2026-05-22	9.750	9.800	9.750	9.750	9.623	683
2026-05-21	9.700	9.700	9.550	9.550	9.426	1,812
2026-05-20	9.700	9.700	9.600	9.600	9.475	787
2026-05-19	9.900	9.900	9.500	9.500	9.377	1,205
2026-05-18	9.850	9.850	9.550	9.550	9.426	3,969
2026-05-15	9.950	9.950	9.700	9.750	9.623	3,901
2026-05-14	9.450	10.100	9.400	9.800	9.673	6,334
2026-05-13	8.100	10.000	8.050	9.150	9.031	10,201
2026-05-12	8.150	8.250	8.150	8.250	8.143	1,177
2026-05-11	7.900	7.950	7.800	7.950	7.847	726
2026-05-08	7.800	8.000	7.700	7.800	7.699	3,140
2026-05-07	7.300	7.950	7.300	7.800	7.699	10,805

← NewerPage 2 of 3 · 124 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.