Datatec Limited (FRA:DTT)
Germany · Delayed Price · Currency is EUR 3.300
0.00 (0.00%)
Last updated: Oct 23, 2026, 9:35 AM CEST
FRA:DTT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 226 |
| Oct 22, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Oct 21, 2026 | 3.14 | 3.30 | 3.14 | 3.30 | 3.30 | 13.01% | 250 |
| Oct 20, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -1.35% | - |
| Oct 19, 2026 | 2.92 | 2.96 | 2.92 | 2.96 | 2.96 | 8.03% | 2,000 |
| Oct 16, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 2.24% | - |
| Oct 15, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -15.72% | - |
| Oct 14, 2026 | 2.98 | 3.18 | 2.84 | 3.18 | 3.18 | 0.52% | 4,200 |
| Oct 13, 2026 | 4.68 | 4.76 | 4.68 | 4.76 | 3.16 | -1.65% | 1,586 |
| Oct 12, 2026 | 4.52 | 4.84 | 4.52 | 4.84 | 3.22 | 3.42% | 6,240 |
| Oct 9, 2026 | 4.46 | 4.68 | 4.46 | 4.68 | 3.11 | 7.34% | 919 |
| Oct 8, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 2.90 | -3.54% | - |
| Oct 7, 2026 | 4.36 | 4.52 | 4.36 | 4.52 | 3.00 | 3.67% | 115 |
| Oct 6, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 2.90 | -0.46% | - |
| Oct 5, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 2.91 | -0.90% | - |
| Oct 2, 2026 | 4.28 | 4.42 | 4.28 | 4.42 | 2.94 | 1.38% | 1,000 |
| Oct 1, 2026 | 4.26 | 4.36 | 4.26 | 4.36 | 2.90 | -0.46% | 1,867 |
| Sep 30, 2026 | 4.28 | 4.38 | 4.28 | 4.38 | 2.91 | 0.92% | 80 |
| Sep 29, 2026 | 4.20 | 4.34 | 4.20 | 4.34 | 2.88 | 2.84% | 11,500 |
| Sep 28, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 2.80 | -1.40% | - |
| Sep 25, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 2.84 | 1.90% | - |
| Sep 24, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 2.79 | -3.67% | - |
| Sep 23, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 2.90 | -4.39% | - |
| Sep 22, 2026 | 4.40 | 4.56 | 4.40 | 4.56 | 3.03 | 2.70% | 2,423 |
| Sep 21, 2026 | 4.14 | 4.44 | 4.14 | 4.44 | 2.95 | 8.29% | 2,247 |
| Sep 18, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 2.72 | 1.49% | - |
| Sep 17, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 2.69 | 1.00% | - |
| Sep 16, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 2.66 | -2.44% | - |
| Sep 15, 2026 | 4.02 | 4.10 | 4.02 | 4.10 | 2.72 | -2.38% | 2,000 |
| Sep 14, 2026 | 4.02 | 4.20 | 4.02 | 4.20 | 2.79 | 6.06% | 9,000 |
| Sep 11, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 2.63 | -3.41% | - |
| Sep 10, 2026 | 4.20 | 4.20 | 4.10 | 4.10 | 2.72 | - | 4,700 |
| Sep 9, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 2.72 | -0.97% | - |
| Sep 8, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 2.75 | -2.82% | - |
| Sep 7, 2026 | 4.10 | 4.26 | 4.10 | 4.26 | 2.83 | 3.90% | 2,000 |
| Sep 4, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 2.72 | -0.49% | - |
| Sep 3, 2026 | 3.98 | 4.12 | 3.98 | 4.12 | 2.74 | - | 250 |
| Sep 2, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 2.74 | -0.96% | - |
| Sep 1, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 2.76 | - | - |
| Aug 31, 2026 | 4.22 | 4.22 | 4.16 | 4.16 | 2.76 | -2.80% | 1,240 |
| Aug 28, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 2.84 | -0.93% | - |
| Aug 27, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 2.87 | 3.35% | - |
| Aug 26, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 2.78 | -5.43% | - |
| Aug 25, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 2.94 | 5.24% | - |
| Aug 24, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 2.79 | -0.94% | - |
| Aug 21, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 2.82 | -1.40% | - |
| Aug 20, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 2.86 | 0.47% | - |
| Aug 19, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 2.84 | -1.83% | - |
| Aug 18, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 2.90 | - | - |
| Aug 17, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 2.90 | 0.46% | - |