DTS Corporation (FRA:DA9)
Germany · Delayed Price · Currency is EUR 5.70
+0.05 (0.88%)
At close: Mar 27, 2026
FRA:DA9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.88% | - |
| Mar 26, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.88% | - |
| Mar 25, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Mar 24, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1.79% | - |
| Mar 23, 2026 | 5.55 | 5.60 | 5.55 | 5.60 | 5.60 | -2.61% | 285 |
| Mar 20, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.86% | - |
| Mar 19, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.69% | - |
| Mar 18, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.85% | - |
| Mar 17, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.85% | - |
| Mar 16, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.85% | - |
| Mar 13, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.85% | - |
| Mar 12, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.67% | - |
| Mar 11, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.83% | - |
| Mar 10, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -2.42% | - |
| Mar 9, 2026 | 6.00 | 6.20 | 6.00 | 6.20 | 6.20 | 1.64% | 81 |
| Mar 6, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.67% | - |
| Mar 5, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Mar 4, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Mar 3, 2026 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | - | 140 |
| Mar 2, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -3.23% | - |
| Feb 27, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.81% | - |
| Feb 26, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 2.50% | - |
| Feb 25, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.69% | - |
| Feb 24, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -4.84% | - |
| Feb 23, 2026 | 6.05 | 6.20 | 6.05 | 6.20 | 6.20 | 0.81% | 11 |
| Feb 20, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -3.15% | - |
| Feb 19, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.79% | - |
| Feb 18, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 2.44% | - |
| Feb 17, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.81% | - |
| Feb 16, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 1.64% | - |
| Feb 13, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -4.69% | - |
| Feb 12, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.79% | - |
| Feb 11, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.79% | - |
| Feb 10, 2026 | 6.25 | 6.30 | 6.25 | 6.30 | 6.30 | 4.13% | 23 |
| Feb 9, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -3.20% | - |
| Feb 6, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -2.34% | - |
| Feb 5, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -1.54% | - |
| Feb 4, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -5.11% | - |
| Feb 3, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 2.24% | - |
| Feb 2, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -2.90% | - |
| Jan 30, 2026 | 6.80 | 6.90 | 6.80 | 6.90 | 6.90 | 2.99% | 71 |
| Jan 29, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -2.19% | - |
| Jan 28, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Jan 27, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -1.44% | - |
| Jan 26, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -1.42% | - |
| Jan 23, 2026 | 6.90 | 7.05 | 6.90 | 7.05 | 7.05 | 2.92% | 285 |
| Jan 22, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -2.14% | - |
| Jan 21, 2026 | 6.75 | 7.00 | 6.75 | 7.00 | 7.00 | 2.94% | 1 |
| Jan 20, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.45% | - |
| Jan 19, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |