Datatec Limited (FRA:DTT)
Germany · Delayed Price · Currency is EUR 4.240
-0.020 (-0.47%)
At close: Jul 28, 2026
FRA:DTT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | - | -0.47% | - |
| Jul 27, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.47% | - |
| Jul 24, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -2.75% | - |
| Jul 23, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.46% | - |
| Jul 22, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -3.52% | - |
| Jul 21, 2026 | 4.42 | 4.54 | 4.42 | 4.54 | 4.54 | 3.65% | 490 |
| Jul 20, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -1.79% | - |
| Jul 17, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -2.62% | - |
| Jul 16, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -2.55% | - |
| Jul 15, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 3.08% | - |
| Jul 14, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.56 | 1.74% | - |
| Jul 13, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.48 | - | - |
| Jul 10, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.48 | 3.60% | - |
| Jul 9, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.33 | -3.06% | - |
| Jul 8, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.46 | -0.43% | - |
| Jul 7, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.48 | -0.86% | - |
| Jul 6, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.52 | 0.43% | - |
| Jul 3, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.50 | -1.28% | - |
| Jul 2, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.56 | -3.70% | - |
| Jul 1, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.74 | -2.02% | - |
| Jun 30, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.83 | -1.78% | - |
| Jun 29, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.92 | 1.00% | - |
| Jun 26, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.87 | -2.91% | - |
| Jun 25, 2026 | 4.96 | 5.15 | 4.96 | 5.15 | 5.02 | 5.97% | 100 |
| Jun 24, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.74 | - | - |
| Jun 23, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.74 | - | - |
| Jun 22, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.74 | 9.46% | 400 |
| Jun 19, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.33 | 0.91% | - |
| Jun 18, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.29 | 1.85% | - |
| Jun 17, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.21 | -0.46% | - |
| Jun 16, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.23 | 2.84% | - |
| Jun 15, 2026 | 4.12 | 4.22 | 4.12 | 4.22 | 4.11 | 5.50% | 950 |
| Jun 12, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.90 | 2.04% | - |
| Jun 11, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.82 | -1.01% | - |
| Jun 10, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.86 | -6.16% | - |
| Jun 9, 2026 | 4.00 | 4.22 | 4.00 | 4.22 | 4.11 | 7.65% | 46 |
| Jun 8, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.82 | -2.00% | - |
| Jun 5, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.90 | -2.44% | - |
| Jun 4, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 3.99 | 0.99% | - |
| Jun 3, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 3.96 | -2.87% | - |
| Jun 2, 2026 | 3.94 | 4.18 | 3.94 | 4.18 | 4.07 | 6.63% | 715 |
| Jun 1, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.82 | 0.51% | - |
| May 29, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.80 | -2.01% | - |
| May 28, 2026 | 3.94 | 3.98 | 3.92 | 3.98 | 3.88 | -1.97% | 450 |
| May 27, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 3.96 | -6.88% | - |
| May 26, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.25 | -1.80% | - |
| May 25, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.33 | 4.72% | - |
| May 22, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.13 | 0.47% | - |
| May 21, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.11 | 6.03% | - |
| May 20, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.88 | 1.53% | - |