Commvault Systems, Inc. (ETR:D6I)
Germany · Delayed Price · Currency is EUR 113.25
-0.80 (-0.70%)
At close: Aug 21, 2026
ETR:D6I Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 113.25 | 113.25 | 113.25 | 113.25 | 113.25 | -0.70% | - |
| Aug 20, 2026 | 114.05 | 114.05 | 114.05 | 114.05 | 114.05 | -3.63% | - |
| Aug 19, 2026 | 118.35 | 118.35 | 118.35 | 118.35 | 118.35 | -3.98% | - |
| Aug 18, 2026 | 123.25 | 123.25 | 123.25 | 123.25 | 123.25 | -0.08% | - |
| Aug 17, 2026 | 123.35 | 123.35 | 123.35 | 123.35 | 123.35 | -1.99% | - |
| Aug 14, 2026 | 125.85 | 125.85 | 125.85 | 125.85 | 125.85 | 0.12% | - |
| Aug 13, 2026 | 125.70 | 125.70 | 125.70 | 125.70 | 125.70 | 3.80% | - |
| Aug 12, 2026 | 121.10 | 121.10 | 121.10 | 121.10 | 121.10 | -1.34% | - |
| Aug 11, 2026 | 122.75 | 122.75 | 122.75 | 122.75 | 122.75 | 1.99% | - |
| Aug 10, 2026 | 120.35 | 120.35 | 120.35 | 120.35 | 120.35 | 2.38% | - |
| Aug 7, 2026 | 118.05 | 118.05 | 117.55 | 117.55 | 117.55 | 1.91% | 1 |
| Aug 6, 2026 | 115.35 | 115.35 | 115.35 | 115.35 | 115.35 | 0.39% | - |
| Aug 5, 2026 | 114.90 | 114.90 | 114.90 | 114.90 | 114.90 | 14.50% | - |
| Jul 31, 2026 | 100.35 | 100.35 | 100.35 | 100.35 | 100.35 | -1.23% | - |
| Jul 30, 2026 | 108.25 | 108.25 | 101.60 | 101.60 | 101.60 | -5.09% | 36 |
| Jul 29, 2026 | 107.05 | 107.05 | 107.05 | 107.05 | 107.05 | -0.88% | - |
| Jul 28, 2026 | 118.90 | 118.90 | 107.75 | 108.00 | 108.00 | -13.67% | 412 |
| Jul 24, 2026 | 125.10 | 125.10 | 125.10 | 125.10 | 125.10 | 2.67% | - |
| Jul 23, 2026 | 121.85 | 121.85 | 121.85 | 121.85 | 121.85 | -1.61% | - |
| Jul 22, 2026 | 123.85 | 123.85 | 123.85 | 123.85 | 123.85 | -2.44% | - |
| Jul 21, 2026 | 126.95 | 126.95 | 126.95 | 126.95 | 126.95 | -1.44% | - |
| Jul 20, 2026 | 128.80 | 128.80 | 128.80 | 128.80 | 128.80 | -0.08% | - |
| Jul 17, 2026 | 130.70 | 130.70 | 126.15 | 128.90 | 128.90 | -2.94% | 135 |
| Jul 14, 2026 | 132.80 | 132.80 | 132.80 | 132.80 | 132.80 | 2.63% | - |
| Jul 13, 2026 | 132.80 | 132.80 | 129.05 | 129.40 | 129.40 | -2.78% | 98 |
| Jul 10, 2026 | 132.95 | 133.10 | 132.95 | 133.10 | 133.10 | 2.11% | 71 |
| Jul 9, 2026 | 130.35 | 130.35 | 130.35 | 130.35 | 130.35 | -0.19% | - |
| Jul 8, 2026 | 130.60 | 130.60 | 130.60 | 130.60 | 130.60 | -2.03% | - |
| Jul 7, 2026 | 133.30 | 133.30 | 133.30 | 133.30 | 133.30 | 3.33% | - |
| Jul 3, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | -0.04% | - |
| Jul 2, 2026 | 129.65 | 129.65 | 129.05 | 129.05 | 129.05 | 2.87% | 7 |
| Jun 30, 2026 | 125.45 | 125.45 | 125.45 | 125.45 | 125.45 | 4.80% | - |
| Jun 26, 2026 | 117.05 | 119.70 | 117.05 | 119.70 | 119.70 | 1.53% | 4 |
| Jun 25, 2026 | 115.35 | 117.90 | 115.35 | 117.90 | 117.90 | 6.31% | 118 |
| Jun 24, 2026 | 111.05 | 111.05 | 110.90 | 110.90 | 110.90 | -0.27% | 22 |
| Jun 23, 2026 | 112.40 | 112.40 | 111.20 | 111.20 | 111.20 | 0.68% | 219 |
| Jun 22, 2026 | 116.50 | 116.50 | 110.45 | 110.45 | 110.45 | -0.67% | 337 |
| Jun 19, 2026 | 111.20 | 111.20 | 111.20 | 111.20 | 111.20 | - | 250 |
| Jun 18, 2026 | 111.20 | 111.20 | 111.20 | 111.20 | 111.20 | 2.35% | - |
| Jun 17, 2026 | 108.65 | 108.65 | 108.65 | 108.65 | 108.65 | -2.38% | - |
| Jun 15, 2026 | 111.70 | 111.75 | 111.30 | 111.30 | 111.30 | 1.27% | 406 |
| Jun 12, 2026 | 109.90 | 109.90 | 109.90 | 109.90 | 109.90 | 0.23% | - |
| Jun 11, 2026 | 109.20 | 109.65 | 109.20 | 109.65 | 109.65 | 5.53% | 126 |
| Jun 9, 2026 | 103.90 | 103.90 | 103.90 | 103.90 | 103.90 | 0.73% | - |