DTS Corporation (FRA:DA9)
Germany · Delayed Price · Currency is EUR 6.10
-0.10 (-1.61%)
At close: Sep 18, 2026
FRA:DA9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -1.61% | - |
| Sep 17, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 1.64% | - |
| Sep 16, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.81% | - |
| Sep 15, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.82% | - |
| Sep 14, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 2.52% | - |
| Sep 11, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.83% | - |
| Sep 10, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.84% | - |
| Sep 9, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -2.46% | - |
| Sep 8, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.67% | - |
| Sep 7, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -2.44% | - |
| Sep 4, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.82% | - |
| Sep 3, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.81% | - |
| Sep 2, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Sep 1, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Aug 31, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Aug 28, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 3.36% | - |
| Aug 27, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -1.65% | - |
| Aug 26, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.83% | - |
| Aug 25, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Aug 24, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.84% | - |
| Aug 21, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.83% | - |
| Aug 20, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.69% | - |
| Aug 19, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Aug 18, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.85% | - |
| Aug 17, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.85% | - |
| Aug 14, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 1.72% | - |
| Aug 13, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | - |
| Aug 12, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 3.54% | - |
| Aug 11, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.88% | - |
| Aug 10, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Aug 7, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.88% | - |
| Aug 6, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Aug 5, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.88% | - |
| Aug 4, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -3.39% | - |
| Aug 3, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -3.28% | - |
| Jul 31, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -2.40% | - |
| Jul 30, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Jul 29, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 4.17% | - |
| Jul 28, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.84% | - |
| Jul 27, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 4.39% | - |
| Jul 24, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1.79% | - |
| Jul 23, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -2.61% | - |
| Jul 22, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.86% | - |
| Jul 21, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.87% | - |
| Jul 20, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.86% | - |
| Jul 17, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.87% | - |
| Jul 16, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.88% | - |
| Jul 15, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.87% | - |
| Jul 14, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.88% | - |
| Jul 13, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |