DTS Corporation (FRA:DA9)
Germany · Delayed Price · Currency is EUR 6.90
0.00 (0.00%)
Last updated: Oct 23, 2026, 8:06 AM CEST
FRA:DA9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 1,000 |
| Oct 22, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 3.76% | - |
| Oct 21, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Oct 20, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Oct 19, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.75% | - |
| Oct 16, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 3.08% | - |
| Oct 15, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Oct 14, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Oct 13, 2026 | 6.45 | 6.50 | 6.45 | 6.50 | 6.50 | 3.17% | 1,000 |
| Oct 12, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Oct 9, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 2.44% | - |
| Oct 8, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 1.65% | - |
| Oct 7, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -1.63% | - |
| Oct 6, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Oct 5, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.81% | - |
| Oct 2, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Oct 1, 2026 | 6.25 | 6.25 | 6.20 | 6.20 | 6.20 | -1.59% | 1,000 |
| Sep 30, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -3.08% | - |
| Sep 29, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 2.10% | - |
| Sep 28, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.37 | 0.78% | - |
| Sep 25, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.32 | 2.40% | - |
| Sep 24, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.17 | 1.63% | - |
| Sep 23, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.07 | -0.81% | - |
| Sep 22, 2026 | 6.10 | 6.20 | 6.10 | 6.20 | 6.12 | 0.81% | 1,000 |
| Sep 21, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.07 | 0.82% | - |
| Sep 18, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.02 | -1.61% | - |
| Sep 17, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.12 | 1.64% | - |
| Sep 16, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.02 | -0.81% | - |
| Sep 15, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.07 | 0.82% | - |
| Sep 14, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.02 | 2.52% | - |
| Sep 11, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.87 | -0.83% | - |
| Sep 10, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.92 | 0.84% | - |
| Sep 9, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.87 | -2.46% | - |
| Sep 8, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.02 | 1.67% | - |
| Sep 7, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.92 | -2.44% | - |
| Sep 4, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.07 | 0.82% | - |
| Sep 3, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.02 | -0.81% | - |
| Sep 2, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.07 | - | - |
| Sep 1, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.07 | - | - |
| Aug 31, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.07 | - | - |
| Aug 28, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.07 | 3.36% | - |
| Aug 27, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.87 | -1.65% | - |
| Aug 26, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 5.97 | 0.83% | - |
| Aug 25, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.92 | - | - |
| Aug 24, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.92 | 0.84% | - |
| Aug 21, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.87 | -0.83% | - |
| Aug 20, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.92 | 1.69% | - |
| Aug 19, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.82 | - | - |
| Aug 18, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.82 | 0.85% | - |
| Aug 17, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.77 | -0.85% | - |