Datatec Limited (FRA:DTT)
Germany · Delayed Price · Currency is EUR 3.460
-0.040 (-1.14%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:DTT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.57% | - |
| Apr 22, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.58% | - |
| Apr 21, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| Apr 20, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0.58% | - |
| Apr 17, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -4.44% | - |
| Apr 16, 2026 | 3.44 | 3.60 | 3.44 | 3.60 | 3.60 | 2.86% | 300 |
| Apr 15, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 1.16% | - |
| Apr 14, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| Apr 13, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -3.35% | - |
| Apr 10, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -2.72% | - |
| Apr 9, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 5.75% | - |
| Apr 8, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| Apr 7, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -0.57% | - |
| Apr 2, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 1.16% | - |
| Apr 1, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 1.76% | - |
| Mar 31, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Mar 30, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -1.16% | - |
| Mar 27, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -2.27% | - |
| Mar 26, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -4.35% | - |
| Mar 25, 2026 | 3.44 | 3.68 | 3.44 | 3.68 | 3.68 | 9.52% | 10 |
| Mar 24, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -8.20% | - |
| Mar 23, 2026 | 3.28 | 3.66 | 3.28 | 3.66 | 3.66 | 7.65% | 3,001 |
| Mar 20, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -1.16% | - |
| Mar 19, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -2.82% | - |
| Mar 18, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 2.31% | - |
| Mar 17, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| Mar 16, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| Mar 13, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -2.26% | - |
| Mar 12, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -5.35% | - |
| Mar 11, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | - |
| Mar 10, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 2.75% | - |
| Mar 9, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -5.21% | - |
| Mar 6, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -2.54% | - |
| Mar 5, 2026 | 3.88 | 3.94 | 3.88 | 3.94 | 3.94 | 3.14% | 500 |
| Mar 4, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -4.50% | - |
| Mar 3, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Mar 2, 2026 | 3.96 | 4.00 | 3.96 | 4.00 | 4.00 | -0.99% | 1,175 |
| Feb 27, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 1.00% | - |
| Feb 26, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Feb 25, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Feb 24, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.50% | - |
| Feb 23, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.50% | - |
| Feb 20, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.50% | - |
| Feb 19, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.50% | - |
| Feb 18, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Feb 17, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.50% | - |
| Feb 16, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.50% | - |
| Feb 13, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -3.38% | - |
| Feb 12, 2026 | 4.04 | 4.14 | 4.04 | 4.14 | 4.14 | 2.99% | 618 |
| Feb 11, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.50% | - |