Berlin - Delayed Quote EUR
Dynatrace Inc (7DY.BE)
42.00
+0.10
+(0.24%)
As of 8:22:45 AM GMT+2. Market Open.
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 5, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| May 2, 2025 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | - |
| Apr 30, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
| Apr 29, 2025 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | - |
| Apr 28, 2025 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | - |
| Apr 25, 2025 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | - |
| Apr 24, 2025 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | - |
| Apr 23, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
| Apr 22, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
| Apr 17, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
| Apr 16, 2025 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
| Apr 15, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
| Apr 14, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
| Apr 11, 2025 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
| Apr 10, 2025 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - |
| Apr 9, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
| Apr 8, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
| Apr 7, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
| Apr 4, 2025 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - |
| Apr 3, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| Apr 2, 2025 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - |
| Apr 1, 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
| Mar 31, 2025 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - |
| Mar 28, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
| Mar 27, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| Mar 26, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
| Mar 25, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
| Mar 24, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - |
| Mar 21, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
| Mar 20, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - |
| Mar 19, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| Mar 18, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| Mar 17, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
| Mar 14, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
| Mar 13, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - |
| Mar 12, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - |
| Mar 11, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| Mar 10, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| Mar 7, 2025 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | - |
| Mar 6, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| Mar 5, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| Mar 4, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| Mar 3, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| Feb 28, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| Feb 27, 2025 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | - |
| Feb 26, 2025 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | - |
| Feb 25, 2025 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | - |
| Feb 24, 2025 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | - |
| Feb 21, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| Feb 20, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| Feb 19, 2025 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | - |
| Feb 18, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| Feb 17, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| Feb 14, 2025 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | - |
| Feb 13, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| Feb 12, 2025 | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | - |
| Feb 11, 2025 | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | - |
| Feb 10, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |