Commvault Systems, Inc. (ETR:D6I)
Germany · Delayed Price · Currency is EUR 135.15
-3.40 (-2.45%)
At close: Oct 7, 2026
ETR:D6I Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 137.55 | 138.25 | 135.15 | 135.15 | 135.15 | -2.45% | - |
| Oct 6, 2026 | 136.70 | 138.80 | 136.70 | 138.55 | 138.55 | 1.73% | - |
| Oct 5, 2026 | 134.20 | 136.20 | 133.45 | 136.20 | 136.20 | 1.11% | - |
| Oct 2, 2026 | 133.25 | 134.70 | 131.95 | 134.70 | 134.70 | 2.94% | - |
| Oct 1, 2026 | 134.40 | 134.40 | 130.85 | 130.85 | 130.85 | 0.23% | - |
| Sep 30, 2026 | 129.50 | 130.55 | 129.50 | 130.55 | 130.55 | 1.01% | - |
| Sep 29, 2026 | 130.85 | 130.85 | 129.25 | 129.25 | 129.25 | 0.86% | - |
| Sep 28, 2026 | 129.60 | 129.60 | 127.95 | 128.15 | 128.15 | -0.89% | - |
| Sep 25, 2026 | 131.80 | 131.80 | 129.30 | 129.30 | 129.30 | 0.04% | - |
| Sep 24, 2026 | 131.25 | 131.25 | 129.25 | 129.25 | 129.25 | -0.42% | 11 |
| Sep 23, 2026 | 128.35 | 129.80 | 127.10 | 129.80 | 129.80 | 3.43% | - |
| Sep 22, 2026 | 126.25 | 127.35 | 125.50 | 125.50 | 125.50 | -2.11% | - |
| Sep 21, 2026 | 126.10 | 128.20 | 125.00 | 128.20 | 128.20 | 3.55% | - |
| Sep 18, 2026 | 129.75 | 129.75 | 123.80 | 123.80 | 123.80 | -4.33% | - |
| Sep 17, 2026 | 126.70 | 129.40 | 126.35 | 129.40 | 129.40 | 3.11% | - |
| Sep 16, 2026 | 127.85 | 127.85 | 123.30 | 125.50 | 125.50 | 3.42% | - |
| Sep 15, 2026 | 121.30 | 121.35 | 119.70 | 121.35 | 121.35 | 0.41% | - |
| Sep 14, 2026 | 112.70 | 120.85 | 112.70 | 120.85 | 120.85 | 5.87% | - |
| Sep 11, 2026 | 113.70 | 114.30 | 113.70 | 114.15 | 114.15 | -0.17% | - |
| Sep 10, 2026 | 113.30 | 114.35 | 113.30 | 114.35 | 114.35 | 0.97% | - |
| Sep 9, 2026 | 114.65 | 115.85 | 113.25 | 113.25 | 113.25 | -1.22% | - |
| Sep 8, 2026 | 116.90 | 116.90 | 114.65 | 114.65 | 114.65 | -1.92% | - |
| Sep 4, 2026 | 116.90 | 116.90 | 116.90 | 116.90 | 116.90 | 6.76% | - |
| Sep 2, 2026 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | -3.52% | - |
| Sep 1, 2026 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | -3.24% | - |
| Aug 31, 2026 | 117.30 | 117.30 | 117.30 | 117.30 | 117.30 | -1.51% | - |
| Aug 28, 2026 | 119.10 | 119.10 | 119.10 | 119.10 | 119.10 | 4.47% | - |
| Aug 26, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -0.39% | - |
| Aug 25, 2026 | 114.45 | 114.45 | 114.45 | 114.45 | 114.45 | 1.19% | - |
| Aug 24, 2026 | 113.10 | 113.10 | 113.10 | 113.10 | 113.10 | -0.13% | - |
| 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% | - |