Commvault Systems, Inc. (FRA:D6I)
Germany · Delayed Price · Currency is EUR 149.50
+0.25 (0.17%)
At close: Oct 23, 2026
FRA:D6I Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 147.15 | 152.50 | 147.15 | 149.50 | 149.50 | 0.17% | - |
| Oct 22, 2026 | 140.70 | 149.25 | 140.70 | 149.25 | 149.25 | 2.79% | - |
| Oct 21, 2026 | 137.30 | 145.20 | 137.30 | 145.20 | 145.20 | 5.10% | - |
| Oct 20, 2026 | 133.10 | 138.15 | 133.10 | 138.15 | 138.15 | 2.03% | - |
| Oct 19, 2026 | 132.45 | 136.00 | 132.45 | 135.40 | 135.40 | 2.46% | - |
| Oct 16, 2026 | 139.25 | 142.25 | 130.25 | 132.15 | 132.15 | -5.20% | - |
| Oct 15, 2026 | 134.10 | 139.45 | 134.10 | 139.40 | 139.40 | 1.01% | - |
| Oct 14, 2026 | 139.10 | 141.00 | 137.80 | 138.00 | 138.00 | -1.78% | - |
| Oct 13, 2026 | 135.45 | 140.50 | 135.45 | 140.50 | 140.50 | 1.26% | - |
| Oct 12, 2026 | 138.10 | 141.15 | 138.10 | 138.75 | 138.75 | -0.07% | - |
| Oct 9, 2026 | 132.90 | 138.85 | 132.90 | 138.85 | 138.85 | 4.05% | - |
| Oct 8, 2026 | 131.70 | 135.25 | 131.70 | 133.45 | 133.45 | -0.19% | - |
| Oct 7, 2026 | 135.60 | 135.65 | 133.50 | 133.70 | 133.70 | -2.23% | - |
| Oct 6, 2026 | 134.95 | 138.15 | 134.95 | 136.75 | 136.75 | 0.22% | - |
| Oct 5, 2026 | 131.85 | 136.45 | 131.85 | 136.45 | 136.45 | 3.14% | - |
| Oct 2, 2026 | 129.50 | 134.90 | 129.50 | 132.30 | 132.30 | 1.93% | - |
| Oct 1, 2026 | 131.95 | 131.95 | 129.25 | 129.80 | 129.80 | -1.74% | - |
| Sep 30, 2026 | 126.65 | 132.10 | 126.65 | 132.10 | 132.10 | 2.80% | - |
| Sep 29, 2026 | 127.70 | 128.50 | 127.40 | 128.50 | 128.50 | -0.35% | - |
| Sep 28, 2026 | 124.70 | 128.95 | 124.45 | 128.95 | 128.95 | 1.58% | - |
| Sep 25, 2026 | 130.05 | 130.25 | 126.95 | 126.95 | 126.95 | -3.50% | - |
| Sep 24, 2026 | 128.40 | 131.55 | 128.40 | 131.55 | 131.55 | 1.00% | - |
| Sep 23, 2026 | 125.95 | 130.25 | 125.95 | 130.25 | 130.25 | 3.25% | - |
| Sep 22, 2026 | 124.95 | 127.10 | 124.75 | 126.15 | 126.15 | -0.32% | - |
| Sep 21, 2026 | 124.60 | 127.85 | 124.60 | 126.55 | 126.55 | 1.36% | - |
| 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% | - |