Xetra · D77 · stock
DN Group AG (D77) stock price history
Every Xetra trading session of DN Group AG from Feb 1, 2023 to Sep 28, 2026: 929 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
D77 adjusted close, 2023 to 2026
- €10.45
- All time high, 2023
- €5.90
- 52 week high, €4.70 low
- 929
- Daily sessions since 2023
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
D77 key facts
- DN Group AG (D77) closed at €5.50 on Sep 28, 2026 on Xetra.
- D77's all time high close is €10.45, set on Feb 9, 2023; its all time low close is €1.41 on Sep 13, 2024.
- D77's 52 week range is €4.70 to €5.90.
- D77 returned +5.8% over the year to Sep 28, 2026.
- Since Feb 1, 2023 D77 returned -39%, -12.5% a year compounded.
- D77's deepest drawdown was -86.5% from Feb 27, 2023 to Sep 13, 2024.
- DataCedar holds 929 daily sessions of D77 history from Feb 1, 2023 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
D77 price chart, 2023 to 2026
D77 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.5% |
| 3 months | -6.8% |
| 6 months | 0.0% |
| Year to date | +8.9% |
| 1 year | +5.8% |
| 3 years | -41.2% |
| 5 years | n/a |
| 10 years | n/a |
| Since Feb 1, 2023 | -38.6% |
| Compound annual growth, 3.7 years | -12.5% |
D77 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €10.45 on Feb 9, 2023
- All time low close
- €1.41 on Sep 13, 2024
- 52 week high
- €5.90 on Jun 9, 2026
- 52 week low
- €4.70 on Nov 11, 2025
- Deepest drawdown
- -86.5% from Feb 27, 2023 to Sep 13, 2024, not yet recovered
- Best single session
- +22.7% on Jan 30, 2025
- Worst single session
- -15.1% on Apr 23, 2024
- Volatility, 1 year annualised
- 23.0%
- Sessions closing higher, 1 year
- 23%
- Best calendar year
- 2025, +166%
- Worst calendar year
- 2024, -78%
D77 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Feb 1, 2023; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €5.10 | €5.90 | €4.84 | €5.50 | +8.9% | 364.4K | 189 |
| 2025 | €2.00 | €6.00 | €1.88 | €5.05 | +165.8% | 429.6K | 253 |
| 2024 | €8.50 | €8.50 | €1.40 | €1.90 | -78.3% | 339.6K | 254 |
| 2023 | €9.09 | €10.60 | €7.90 | €8.75 | n/a | 441K | 233 |
D77 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €5.50 | -1.8% |
| August 2026 | €5.60 | -4.3% |
| July 2026 | €5.85 | -0.8% |
| June 2026 | €5.90 | +7.3% |
| May 2026 | €5.50 | 0.0% |
| April 2026 | €5.50 | +1.9% |
| March 2026 | €5.40 | +1.9% |
| February 2026 | €5.30 | +6.0% |
| January 2026 | €5.00 | -1.0% |
| December 2025 | €5.05 | +1.0% |
| November 2025 | €5.00 | -2.0% |
| October 2025 | €5.10 | +2.0% |
About the D77 data
Daily bars. 929 sessions from Feb 1, 2023 to Sep 28, 2026, one row per Xetra trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Xetra trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 1, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/D77/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Xetra
Common questions
D77 share price history
