DXC Technology Company (FRA:2XT)
Germany · Delayed Price · Currency is EUR 9.24
+0.20 (2.16%)
At close: Aug 26, 2026
FRA:2XT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -1.04% | 46 |
| Aug 24, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 0.50% | - |
| Aug 21, 2026 | 9.06 | 9.09 | 9.06 | 9.09 | 9.09 | -1.25% | 4 |
| Aug 20, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | -3.16% | - |
| Aug 19, 2026 | 8.95 | 9.51 | 8.95 | 9.51 | 9.51 | 7.40% | 52 |
| Aug 18, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -3.28% | - |
| Aug 17, 2026 | 9.22 | 9.22 | 9.15 | 9.15 | 9.15 | -4.69% | 25 |
| Aug 14, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 4.58% | - |
| Aug 13, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -1.13% | - |
| Aug 12, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | -0.85% | - |
| Aug 11, 2026 | 9.36 | 9.37 | 9.27 | 9.37 | 9.37 | 0.70% | 32 |
| Aug 10, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -2.36% | - |
| Aug 7, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -0.26% | - |
| Aug 6, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.58% | - |
| Aug 5, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.37% | - |
| Aug 4, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -2.47% | 4 |
| Aug 3, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -3.00% | - |
| Jul 31, 2026 | 9.40 | 10.00 | 9.40 | 10.00 | 10.00 | -1.86% | 420 |
| Jul 30, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 7.77% | - |
| Jul 29, 2026 | 9.43 | 9.46 | 9.43 | 9.46 | 9.46 | 5.17% | 21 |
| Jul 28, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 2.04% | - |
| Jul 27, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 7.11% | - |
| Jul 24, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 2.24% | 100 |
| Jul 23, 2026 | 8.13 | 8.13 | 8.05 | 8.05 | 8.05 | -0.25% | 70 |
| Jul 22, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -0.86% | - |
| Jul 21, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -0.67% | - |
| Jul 20, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 1.80% | - |
| Jul 17, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -2.13% | - |
| Jul 16, 2026 | 8.04 | 8.22 | 8.04 | 8.22 | 8.22 | 3.46% | 200 |
| Jul 15, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -5.92% | - |
| Jul 14, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 4.97% | - |
| Jul 13, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.56% | - |
| Jul 10, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -2.62% | - |
| Jul 9, 2026 | 8.33 | 8.33 | 8.22 | 8.22 | 8.22 | -6.59% | 200 |
| Jul 8, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 1.44% | - |
| Jul 7, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 0.64% | - |
| Jul 6, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 0.17% | - |
| Jul 3, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 3.99% | - |
| Jul 2, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 7.40% | 15 |
| Jul 1, 2026 | 7.66 | 7.70 | 7.66 | 7.70 | 7.70 | - | 6 |
| Jun 30, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.06% | - |
| Jun 29, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 8.44% | - |
| Jun 26, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -3.46% | - |
| Jun 25, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 0.41% | - |
| Jun 24, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | -0.41% | - |
| Jun 23, 2026 | 7.10 | 7.36 | 7.10 | 7.36 | 7.36 | -0.61% | 195 |
| Jun 22, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 0.07% | - |
| Jun 19, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -4.82% | - |
| Jun 18, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | -1.46% | - |
| Jun 17, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 4.92% | - |