Commvault Systems, Inc. (FRA:D6I)
Germany · Delayed Price · Currency is EUR 125.50
-3.70 (-2.86%)
At close: Sep 18, 2026
FRA:D6I Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 127.90 | 127.90 | 122.75 | 124.85 | 124.85 | -3.37% | - |
| Sep 17, 2026 | 125.15 | 129.20 | 125.10 | 129.20 | 129.20 | 3.03% | - |
| Sep 16, 2026 | 122.45 | 125.40 | 122.45 | 125.40 | 125.40 | 1.54% | - |
| Sep 15, 2026 | 118.95 | 123.95 | 118.95 | 123.50 | 123.50 | 1.35% | - |
| Sep 14, 2026 | 109.20 | 121.85 | 109.20 | 121.85 | 121.85 | 9.18% | - |
| Sep 11, 2026 | 111.70 | 113.80 | 111.60 | 111.60 | 111.60 | -0.98% | - |
| Sep 10, 2026 | 111.20 | 113.40 | 111.20 | 112.70 | 112.70 | 0.18% | - |
| Sep 9, 2026 | 112.85 | 113.05 | 112.25 | 112.50 | 112.50 | -1.14% | - |
| Sep 8, 2026 | 115.45 | 115.45 | 113.20 | 113.80 | 113.80 | -1.43% | - |
| Sep 7, 2026 | 115.65 | 115.65 | 115.40 | 115.45 | 115.45 | -1.54% | - |
| Sep 4, 2026 | 116.30 | 117.25 | 116.00 | 117.25 | 117.25 | 0.30% | - |
| Sep 3, 2026 | 111.45 | 117.35 | 111.45 | 116.90 | 116.90 | 3.36% | - |
| Sep 2, 2026 | 109.30 | 113.10 | 108.35 | 113.10 | 113.10 | 1.66% | - |
| Sep 1, 2026 | 116.60 | 116.60 | 111.25 | 111.25 | 111.25 | -5.12% | - |
| Aug 31, 2026 | 115.65 | 117.50 | 115.65 | 117.25 | 117.25 | 0.34% | - |
| Aug 28, 2026 | 118.10 | 120.00 | 116.85 | 116.85 | 116.85 | -2.38% | - |
| Aug 27, 2026 | 114.90 | 120.80 | 114.90 | 119.70 | 119.70 | 4.59% | - |
| Aug 26, 2026 | 110.30 | 114.45 | 110.05 | 114.45 | 114.45 | 2.65% | - |
| Aug 25, 2026 | 111.15 | 113.65 | 111.15 | 111.50 | 111.50 | -0.49% | - |
| Aug 24, 2026 | 111.65 | 112.90 | 111.15 | 112.05 | 112.05 | -1.58% | - |
| Aug 21, 2026 | 110.90 | 113.85 | 110.90 | 113.85 | 113.85 | 1.52% | - |
| Aug 20, 2026 | 116.15 | 116.30 | 112.15 | 112.15 | 112.15 | -4.39% | - |
| Aug 19, 2026 | 120.50 | 120.90 | 117.30 | 117.30 | 117.30 | -4.36% | - |
| Aug 18, 2026 | 121.40 | 123.60 | 121.40 | 122.65 | 122.65 | -1.05% | - |
| Aug 17, 2026 | 125.40 | 125.40 | 122.05 | 123.95 | 123.95 | -2.05% | - |
| Aug 14, 2026 | 128.45 | 129.05 | 125.55 | 126.55 | 126.55 | -2.20% | - |
| Aug 13, 2026 | 121.05 | 129.40 | 121.05 | 129.40 | 129.40 | 5.85% | - |
| Aug 12, 2026 | 119.10 | 122.25 | 118.90 | 122.25 | 122.25 | 1.92% | - |
| Aug 11, 2026 | 119.00 | 122.20 | 119.00 | 119.95 | 119.95 | 0.21% | - |
| Aug 10, 2026 | 115.50 | 119.85 | 115.50 | 119.70 | 119.70 | 3.01% | - |
| Aug 7, 2026 | 114.00 | 117.75 | 114.00 | 116.20 | 116.20 | 1.35% | - |
| Aug 6, 2026 | 113.05 | 114.65 | 112.20 | 114.65 | 114.65 | 0.22% | - |
| Aug 5, 2026 | 112.90 | 114.60 | 112.90 | 114.40 | 114.40 | 1.46% | - |
| Aug 4, 2026 | 107.40 | 114.40 | 107.40 | 112.75 | 112.75 | 5.23% | - |
| Aug 3, 2026 | 101.20 | 107.15 | 101.20 | 107.15 | 107.15 | 5.67% | - |
| Jul 31, 2026 | 100.70 | 101.40 | 99.44 | 101.40 | 101.40 | 1.73% | - |
| Jul 30, 2026 | 103.75 | 105.75 | 99.68 | 99.68 | 99.68 | -4.11% | - |
| Jul 29, 2026 | 108.40 | 108.40 | 103.95 | 103.95 | 103.95 | -18.57% | - |
| Jul 28, 2026 | 127.65 | 127.65 | 127.65 | 127.65 | 127.65 | -2.71% | - |
| Jul 27, 2026 | 124.50 | 131.20 | 124.50 | 131.20 | 131.20 | 5.42% | - |
| Jul 24, 2026 | 121.40 | 124.95 | 121.40 | 124.45 | 124.45 | 1.63% | - |
| Jul 23, 2026 | 120.20 | 122.55 | 120.20 | 122.45 | 122.45 | -0.24% | - |
| Jul 22, 2026 | 125.35 | 125.35 | 120.50 | 122.75 | 122.75 | -4.03% | - |
| Jul 21, 2026 | 127.80 | 127.90 | 126.00 | 127.90 | 127.90 | 0.24% | - |
| Jul 20, 2026 | 127.10 | 128.45 | 127.10 | 127.60 | 127.60 | -0.51% | - |
| Jul 17, 2026 | 126.50 | 129.15 | 126.50 | 128.25 | 128.25 | -1.42% | - |
| Jul 16, 2026 | 125.25 | 130.50 | 125.25 | 130.10 | 130.10 | 3.09% | - |
| Jul 15, 2026 | 128.80 | 130.10 | 126.05 | 126.20 | 126.20 | -2.36% | - |
| Jul 14, 2026 | 128.90 | 132.00 | 125.00 | 129.25 | 129.25 | 0.31% | - |
| Jul 13, 2026 | 127.90 | 128.85 | 127.60 | 128.85 | 128.85 | -1.45% | - |