Dynatrace, Inc. (BIT:1DYT)
Italy · Delayed Price · Currency is EUR 53.00
+1.00 (1.92%)
At close: Oct 2, 2026
BIT:1DYT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 53.50 | 53.50 | 53.50 | 53.00 | 53.00 | 1.92% | 38 |
| Oct 1, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 1.96% | - |
| Sep 30, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.99% | - |
| Sep 29, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.00% | - |
| Sep 28, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -2.91% | - |
| Sep 25, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 0.98% | - |
| Sep 24, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.99% | - |
| Sep 23, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 2.64% | - |
| Sep 22, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 0.41% | - |
| Sep 21, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 1.24% | - |
| Sep 18, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -0.41% | - |
| Sep 17, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 1.67% | - |
| Sep 16, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 2.14% | - |
| Sep 15, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 3.08% | - |
| Sep 14, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - | - |
| Sep 11, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 3.18% | - |
| Sep 10, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.46% | - |
| Sep 9, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 0.46% | - |
| Sep 8, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -9.92% | - |
| Sep 7, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 7.08% | - |
| Sep 4, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 0.44% | - |
| Sep 3, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.45% | - |
| Sep 2, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -3.45% | - |
| Sep 1, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 0.43% | - |
| Aug 31, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -1.28% | - |
| Aug 28, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 2.63% | - |
| Aug 27, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 4.59% | - |
| Aug 26, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - | - |
| Aug 25, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 3.32% | - |
| Aug 24, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 0.96% | - |
| Aug 21, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -1.88% | - |
| Aug 20, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 0.47% | - |
| Aug 19, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 0.47% | - |
| Aug 18, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 3.43% | - |
| Aug 17, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -5.12% | - |
| Aug 14, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 2.38% | - |
| Aug 13, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -2.33% | - |
| Aug 12, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -1.38% | - |
| Aug 11, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 0.46% | - |
| Aug 10, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 1.40% | - |
| Aug 7, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 0.47% | - |
| Aug 6, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -4.05% | - |
| Aug 5, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 11.56% | - |
| Aug 4, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 0.51% | - |
| Aug 3, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 4.21% | - |
| Jul 31, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.53% | - |
| Jul 30, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -2.58% | - |
| Jul 29, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -1.52% | - |
| Jul 28, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 1.55% | - |
| Jul 27, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 6.01% | - |