Dynatrace, Inc. (BST:7DY)
Germany · Delayed Price · Currency is EUR 51.50
-2.50 (-4.63%)
At close: Oct 30, 2026
BST:7DY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 53.00 | 54.00 | 51.00 | 51.50 | 51.50 | -4.63% | - |
| Oct 29, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -1.82% | - |
| Oct 28, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -3.51% | - |
| Oct 27, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Oct 26, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Oct 23, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 1.79% | - |
| Oct 22, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -2.61% | - |
| Oct 21, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 1.77% | - |
| Oct 20, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 3.67% | - |
| Oct 19, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -5.22% | - |
| Oct 16, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 0.88% | - |
| Oct 15, 2026 | 56.00 | 57.50 | 55.00 | 57.00 | 57.00 | - | 10 |
| Oct 14, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -0.87% | - |
| Oct 13, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -0.86% | - |
| Oct 12, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 2.65% | - |
| Oct 9, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 3.67% | - |
| Oct 8, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 2.83% | - |
| Oct 7, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -1.85% | - |
| Oct 6, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 0.93% | - |
| Oct 5, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 1.90% | - |
| Oct 2, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Oct 1, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 2.94% | - |
| 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 | - | - |
| Sep 28, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Sep 25, 2026 | 51.00 | 51.50 | 50.50 | 50.50 | 50.50 | -1.94% | - |
| Sep 24, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Sep 23, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 3.41% | - |
| Sep 22, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 1.63% | - |
| Sep 21, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 2.51% | - |
| Sep 18, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -1.24% | - |
| Sep 17, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 0.83% | - |
| Sep 16, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 0.42% | - |
| Sep 15, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 3.91% | - |
| Sep 14, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 5.02% | - |
| Sep 11, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -0.45% | - |
| Sep 10, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 1.38% | - |
| Sep 9, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 0.46% | - |
| Sep 8, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -1.37% | - |
| Sep 7, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -1.79% | - |
| Sep 4, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -1.33% | - |
| Sep 3, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 2.73% | - |
| Sep 2, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -3.08% | - |
| Sep 1, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -3.40% | - |
| Aug 31, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 1.73% | - |
| Aug 28, 2026 | 45.20 | 46.80 | 45.20 | 46.20 | 46.20 | 0.87% | 35 |
| Aug 27, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 3.62% | - |
| Aug 26, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 2.79% | - |
| Aug 25, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 1.90% | - |
| Aug 24, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 0.48% | - |