DXC Technology Company (FRA:2XT)
Germany · Delayed Price · Currency is EUR 8.23
-0.87 (-9.52%)
Last updated: Jun 3, 2026, 3:48 PM CET
FRA:2XT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 8.52 | 8.52 | 8.23 | 8.23 | - | -9.52% | 120 |
| Jun 2, 2026 | 8.76 | 9.09 | 8.76 | 9.09 | 9.09 | 7.64% | 220 |
| Jun 1, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 7.10% | - |
| May 29, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | -0.88% | - |
| May 28, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 1.02% | - |
| May 27, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -3.31% | - |
| May 26, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.24% | - |
| May 25, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | -1.63% | 314 |
| May 22, 2026 | 7.89 | 8.30 | 7.89 | 8.30 | 8.30 | 7.17% | 734 |
| May 21, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1.64% | - |
| May 20, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | -3.42% | - |
| May 19, 2026 | 7.86 | 7.89 | 7.86 | 7.89 | 7.89 | 1.09% | 30 |
| May 18, 2026 | 7.56 | 7.81 | 7.56 | 7.81 | 7.81 | 10.79% | 20 |
| May 15, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -3.36% | - |
| May 14, 2026 | 6.96 | 7.29 | 6.96 | 7.29 | 7.29 | -3.19% | 20 |
| May 13, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 1.01% | - |
| May 12, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | -7.91% | - |
| May 11, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -8.74% | 100 |
| May 8, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -8.23% | 200 |
| May 7, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -3.74% | - |
| May 6, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 2.92% | - |
| May 5, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -2.84% | - |
| May 4, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 3.51% | - |
| Apr 30, 2026 | 9.90 | 9.90 | 9.70 | 9.70 | 9.70 | -0.82% | 4 |
| Apr 29, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -1.91% | - |
| Apr 28, 2026 | 9.78 | 9.97 | 9.78 | 9.97 | 9.97 | -0.50% | 58 |
| Apr 27, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.79% | - |
| Apr 24, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -6.31% | - |
| Apr 23, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | -3.14% | - |
| Apr 22, 2026 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | -0.71% | - |
| Apr 21, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 3.51% | - |
| Apr 20, 2026 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 1.50% | - |
| Apr 17, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0.57% | - |
| Apr 16, 2026 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 2.31% | - |
| Apr 15, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0.39% | - |
| Apr 14, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 7.44% | - |
| Apr 13, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -8.17% | - |
| Apr 10, 2026 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | -2.60% | - |
| Apr 9, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -3.07% | - |
| Apr 8, 2026 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 2.69% | - |
| Apr 7, 2026 | 10.89 | 10.89 | 10.80 | 10.80 | 10.80 | 2.08% | 1 |
| Apr 2, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -2.13% | - |
| Apr 1, 2026 | 10.83 | 10.83 | 10.81 | 10.81 | 10.81 | 3.79% | 1 |
| Mar 31, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -0.14% | - |
| Mar 30, 2026 | 10.19 | 10.43 | 10.19 | 10.43 | 10.43 | 3.22% | 10 |
| Mar 27, 2026 | 10.52 | 10.52 | 10.11 | 10.11 | 10.11 | -1.32% | 1,000 |
| Mar 26, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -0.10% | - |
| Mar 25, 2026 | 10.00 | 10.25 | 10.00 | 10.25 | 10.25 | -1.11% | 5 |
| Mar 24, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | -1.80% | - |
| Mar 23, 2026 | 10.11 | 10.56 | 10.11 | 10.56 | 10.56 | 3.08% | 1,007 |