DTS Corporation (FRA:DA9)
Germany · Delayed Price · Currency is EUR 5.55
-0.05 (-0.89%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:DA9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | - | -2.61% | - |
| Apr 22, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Apr 21, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Apr 20, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -1.71% | - |
| Apr 17, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.86% | - |
| Apr 16, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.87% | - |
| Apr 15, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 2.68% | - |
| Apr 14, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.90% | - |
| Apr 13, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.91% | - |
| Apr 10, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -4.35% | - |
| Apr 9, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.86% | - |
| Apr 8, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.87% | - |
| Apr 7, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 2.68% | - |
| Apr 2, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -2.61% | - |
| Apr 1, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 2.68% | - |
| Mar 31, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.82% | - |
| Mar 30, 2026 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | -3.51% | 34 |
| Mar 27, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.59 | 0.88% | - |
| Mar 26, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.54 | -0.88% | - |
| Mar 25, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.59 | - | - |
| Mar 24, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.59 | 1.79% | - |
| Mar 23, 2026 | 5.55 | 5.60 | 5.55 | 5.60 | 5.49 | -2.61% | 285 |
| Mar 20, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.64 | -0.86% | - |
| Mar 19, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.69 | -1.69% | - |
| Mar 18, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.79 | 0.85% | - |
| Mar 17, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.74 | -0.85% | - |
| Mar 16, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.79 | 0.85% | - |
| Mar 13, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.74 | -0.85% | - |
| Mar 12, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.79 | -1.67% | - |
| Mar 11, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.89 | -0.83% | - |
| Mar 10, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 5.93 | -2.42% | - |
| Mar 9, 2026 | 6.00 | 6.20 | 6.00 | 6.20 | 6.08 | 1.64% | 81 |
| Mar 6, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 5.98 | 1.67% | - |
| Mar 5, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.89 | - | - |
| Mar 4, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.89 | - | - |
| Mar 3, 2026 | 5.95 | 6.00 | 5.95 | 6.00 | 5.89 | - | 140 |
| Mar 2, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.89 | -3.23% | - |
| Feb 27, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.08 | 0.81% | - |
| Feb 26, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.03 | 2.50% | - |
| Feb 25, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.89 | 1.69% | - |
| Feb 24, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.79 | -4.84% | - |
| Feb 23, 2026 | 6.05 | 6.20 | 6.05 | 6.20 | 6.08 | 0.81% | 11 |
| Feb 20, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.03 | -3.15% | - |
| Feb 19, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.23 | 0.79% | - |
| Feb 18, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.18 | 2.44% | - |
| Feb 17, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.03 | -0.81% | - |
| Feb 16, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.08 | 1.64% | - |
| Feb 13, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 5.98 | -4.69% | - |
| Feb 12, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.28 | 0.79% | - |
| Feb 11, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.23 | 0.79% | - |