Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Dusseldorf - Delayed Quote EUR

DTS Corp (DA9.DU)

27.60
+2.80
+(11.29%)
At close: 7:31:01 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 202527.6027.6027.4027.6027.60-
Apr 30, 202524.8024.8024.6024.8024.80-
Apr 29, 202524.6024.6024.6024.6024.60-
Apr 28, 202524.4024.6024.4024.6024.60-
Apr 25, 202524.2024.2024.2024.2024.20-
Apr 24, 202524.2024.4024.0024.4024.40-
Apr 23, 202524.2024.4024.2024.4024.40-
Apr 22, 202524.0024.2024.0024.2024.20-
Apr 17, 202523.4023.6023.4023.6023.60-
Apr 16, 202523.4023.4023.4023.4023.40-
Apr 15, 202523.2023.6023.2023.6023.60-
Apr 14, 202523.4023.6023.4023.6023.60-
Apr 11, 202523.4023.4023.0023.2023.20-
Apr 10, 202524.0024.0023.2023.2023.20-
Apr 9, 202522.2022.6022.2022.6022.60-
Apr 8, 202522.2022.8022.2022.2022.20-
Apr 7, 202521.6022.0021.4021.8021.80-
Apr 4, 202522.6022.6022.0022.0022.00-
Apr 3, 202523.6023.6023.2023.2023.20-
Apr 2, 202524.2024.2024.0024.0024.00-
Apr 1, 202524.4024.6024.4024.6024.60-
Mar 31, 202524.4024.4024.4024.4024.40-
Mar 28, 2025 0.47009268 Dividend
Mar 28, 202525.2025.2025.0025.0025.00-
Mar 27, 202525.6025.6025.4025.40-51.60-
Mar 26, 202525.8025.8025.6025.60-52.01-
Mar 25, 202525.8026.0025.8026.00-52.82-
Mar 24, 202526.0026.0025.8025.80-52.41-
Mar 21, 202526.0026.0026.0026.00-52.82-
Mar 20, 202526.4026.4026.4026.40-53.63-
Mar 19, 202526.0026.2026.0026.20-53.23-
Mar 18, 202526.0026.2026.0026.20-53.23-
Mar 17, 202525.6025.6025.6025.60-52.01-
Mar 14, 202525.2025.4025.2025.40-51.60-
Mar 13, 202525.4025.6025.4025.60-52.01-
Mar 12, 202525.2025.2025.0025.20-51.19-
Mar 11, 202525.2025.2025.0025.00-50.79-
Mar 10, 202525.6025.6025.6025.60-52.01-
Mar 7, 202526.0026.0026.0026.00-52.82-
Mar 6, 202526.4026.4026.2026.40-53.63-
Mar 5, 202526.8026.8026.6026.60-54.04-
Mar 4, 202526.6026.6026.4026.40-53.63-
Mar 3, 202526.8026.8026.6026.60-54.04-
Feb 28, 202526.6026.6026.6026.60-54.04-
Feb 27, 202526.4026.4026.4026.40-53.63-
Feb 26, 202525.8026.2025.8026.20-53.23-
Feb 25, 202526.2026.2026.0026.00-52.82-
Feb 24, 202526.2026.4026.2026.20-53.23-
Feb 21, 202526.0026.2026.0026.20-53.23-
Feb 20, 202526.6026.6026.4026.40-53.63-
Feb 19, 202527.2027.2027.2027.20-55.26-
Feb 18, 202527.4027.4027.2027.40-55.66-
Feb 17, 202527.0027.2027.0027.20-55.26-
Feb 14, 202527.2027.2027.0027.00-54.85-
Feb 13, 202527.0027.2027.0027.20-55.26-
Feb 12, 202526.4026.4026.2026.20-53.23-
Feb 11, 202527.0027.0026.8026.80-54.44-
Feb 10, 202526.8027.0026.8026.80-54.44-
Feb 7, 202526.8026.8026.6026.80-54.44-
Feb 6, 202526.8027.0026.8027.00-54.85-
Feb 5, 202526.4026.6026.4026.60-54.04-
Feb 4, 202526.2026.2026.2026.20-53.23-
Feb 3, 202526.0026.4026.0026.40-53.63-
Jan 31, 202526.0026.0026.0026.00-52.82-
Jan 30, 202526.0026.0026.0026.00-52.82-
Jan 29, 202525.8025.8025.8025.80-52.41-
Jan 28, 202525.6025.8025.6025.80-52.41-
Jan 27, 202525.2025.2025.2025.20-51.19-
Jan 24, 202525.2025.2025.0025.20-51.19-
Jan 23, 202524.6024.6024.6024.60-49.97-
Jan 22, 202524.8024.8024.6024.60-49.97-
Jan 21, 202524.8024.8024.8024.80-50.38-
Jan 20, 202524.8024.8024.6024.60-49.97-
Jan 17, 202524.8024.8024.8024.80-50.38-
Jan 16, 202525.0025.0025.0025.00-50.79-
Jan 15, 202524.6024.8024.6024.80-50.38-
Jan 14, 202524.6024.6024.6024.60-49.97-
Jan 13, 202525.2025.2025.2025.20-51.19-
Jan 10, 202524.8024.8024.8024.80-50.38-
Jan 9, 202525.0025.0025.0025.00-50.79-
Jan 8, 202525.2025.2025.2025.20-51.19-
Jan 7, 202525.2025.4025.2025.40-51.60-
Jan 6, 202525.0025.0024.8025.00-50.79-
Jan 3, 202525.6025.6025.6025.60-52.01-
Jan 2, 202525.2025.4025.2025.40-51.60-
Dec 30, 202425.2025.2025.0025.00-50.79-
Dec 27, 202425.2025.2025.0025.00-50.79-
Dec 23, 202425.8026.0025.8025.80-52.41-
Dec 20, 202425.4025.6025.4025.60-52.01-
Dec 19, 202426.0026.0025.8026.00-52.82-
Dec 18, 202425.8025.8025.8025.80-52.41-
Dec 17, 202426.0026.0026.0026.00-52.82-
Dec 16, 202426.0026.0026.0026.00-52.82-
Dec 13, 202426.4026.4026.0026.00-52.82-
Dec 12, 202426.2026.2026.2026.20-53.23-
Dec 11, 202426.2026.4026.2026.40-53.63-
Dec 10, 202426.0026.0026.0026.00-52.82-
Dec 9, 202426.6026.6026.4026.40-53.63-
Dec 6, 202426.0026.0026.0026.00-52.82-
Dec 5, 202426.6026.6026.4026.40-53.63-
Dec 4, 202426.4026.4026.4026.40-53.63-
Dec 3, 202426.8027.0026.8027.00-54.85-
Dec 2, 202426.4026.6026.4026.60-54.04-
Nov 29, 202425.8026.0025.8026.00-52.82-
Nov 28, 202425.4025.4025.4025.40-51.60-
Nov 27, 202425.4025.4025.2025.20-51.19-
Nov 26, 202425.2025.2025.2025.20-51.19-
Nov 25, 202425.2025.2025.0025.20-51.19-
Nov 22, 202424.6025.4024.6025.40-51.60-
Nov 21, 202424.2024.6024.2024.60-49.97-
Nov 20, 202423.8024.0023.8024.00-48.76-
Nov 19, 202424.0024.0024.0024.00-48.76-
Nov 18, 202424.2024.2024.0024.00-48.76-
Nov 15, 202423.8024.0023.8024.00-48.76-
Nov 14, 202424.0024.2024.0024.20-49.16-
Nov 13, 202424.0024.0024.0024.00-48.76-
Nov 12, 202424.2024.2024.0024.00-48.76-
Nov 11, 202424.2024.2024.2024.20-49.16-
Nov 8, 202424.0024.0023.8024.00-48.76-
Nov 7, 202423.6023.8023.6023.80-48.35-
Nov 6, 202423.6023.6023.4023.40-47.54-
Nov 5, 202423.0023.2023.0023.20-47.13-
Nov 4, 202423.2023.2023.2023.20-47.13-
Nov 1, 202423.2023.2023.2023.20-47.13-
Oct 31, 202423.6023.6023.4023.40-47.54-
Oct 30, 202423.4023.4023.4023.40-47.54-
Oct 29, 202423.0023.0023.0023.00-46.72-
Oct 28, 202423.0023.0023.0023.00-46.72-
Oct 25, 202423.0023.2023.0023.20-47.13-
Oct 24, 202423.0023.0022.8022.80-46.32-
Oct 23, 202423.0023.0022.8022.80-46.32-
Oct 22, 202423.4023.4023.2023.20-47.13-
Oct 21, 202423.8023.8023.6023.60-47.94-
Oct 18, 202423.8023.8023.6023.80-48.35-
Oct 17, 202423.8023.8023.8023.80-48.35-
Oct 16, 202423.8023.8023.8023.80-48.35-
Oct 15, 202424.0024.0023.8023.80-48.35-
Oct 14, 202423.8023.8023.8023.80-48.35-
Oct 11, 202423.8023.8023.8023.80-48.35-
Oct 10, 202424.0024.2024.0024.20-49.16-
Oct 9, 202424.2024.4024.2024.40-49.57-
Oct 8, 202423.8024.0023.8023.80-48.35-
Oct 7, 202424.4024.4024.4024.40-49.57-
Oct 4, 202424.2024.2024.2024.20-49.16-
Oct 3, 202424.2024.2024.2024.20-49.16-
Oct 2, 202424.8024.8024.6024.60-49.97-
Oct 1, 202425.4025.4025.0025.00-50.79-
Sep 30, 202425.0025.0024.8024.80-50.38-
Sep 27, 2024 0.305255 Dividend
Sep 27, 202424.4024.8024.4024.80-50.38-
Sep 26, 202424.8024.8024.8024.8051.19-
Sep 25, 202424.2024.2024.2024.2049.96-
Sep 24, 202424.4024.4024.4024.4050.37-
Sep 23, 202424.0024.2024.0024.2049.96-
Sep 20, 202424.4024.4024.2024.2049.96-
Sep 19, 202424.4024.4024.4024.4050.37-
Sep 18, 202424.6024.8024.6024.6050.78-
Sep 17, 202424.6024.8024.6024.6050.78-
Sep 16, 202424.6024.8024.6024.6050.78-
Sep 13, 202424.6024.6024.6024.6050.78-
Sep 12, 202424.6024.6024.6024.6050.78-
Sep 11, 202424.6024.6024.6024.6050.78-
Sep 10, 202424.6024.8024.6024.8051.19-
Sep 9, 202424.8024.8024.6024.8051.19-
Sep 6, 202425.2025.4025.2025.4052.43-
Sep 5, 202425.2025.4025.2025.4052.43-
Sep 4, 202424.8025.0024.8025.0051.61-
Sep 3, 202424.8025.0024.8024.8051.19-
Sep 2, 202424.6024.8024.6024.6050.78-
Aug 30, 202425.0025.0024.8024.8051.19-
Aug 29, 202424.4024.6024.4024.6050.78-
Aug 28, 202425.0025.0025.0025.0051.61-
Aug 27, 202425.2025.2025.0025.2052.02-
Aug 26, 202424.8025.0024.8025.0051.61-
Aug 23, 202424.8024.8024.6024.8051.19-
Aug 22, 202424.8024.8024.6024.6050.78-
Aug 21, 202424.4024.4024.4024.4050.37-
Aug 20, 202424.2024.4024.2024.4050.37-
Aug 19, 202423.8023.8023.6023.6048.72-
Aug 16, 202423.6023.8023.6023.8049.13-
Aug 15, 202424.2024.2024.0024.0049.54-
Aug 14, 202424.2024.2024.0024.0049.54-
Aug 13, 202423.8024.0023.8024.0049.54-
Aug 12, 202423.8023.8023.8023.8049.13-
Aug 9, 202423.8024.0023.8023.8049.13-
Aug 8, 202423.4023.6023.4023.4048.30-
Aug 7, 202424.2024.2024.0024.0049.54-
Aug 6, 202423.6023.8023.6023.8049.13-
Aug 5, 202421.8021.8021.6021.6044.59-
Aug 2, 202424.2024.4024.2024.4050.37-
Aug 1, 202425.4025.4025.4025.4052.43-
Jul 31, 202425.6026.0025.6026.0053.67-
Jul 30, 202424.8025.0024.8025.0051.61-
Jul 29, 202425.0025.0025.0025.0051.61-
Jul 26, 202424.8024.8024.8024.8051.19-
Jul 25, 202424.8024.8024.6024.6050.78-
Jul 24, 202424.4024.6024.4024.6050.78-
Jul 23, 202423.8024.0023.8024.0049.54-
Jul 22, 202423.6023.6023.6023.6048.72-
Jul 19, 202424.4024.4024.4024.4050.37-
Jul 18, 202424.4024.4024.2024.2049.96-
Jul 17, 202424.2024.4024.2024.4050.37-
Jul 16, 202424.2024.2024.2024.2049.96-
Jul 15, 202424.2024.2024.2024.2049.96-
Jul 12, 202424.0024.2024.0024.2049.96-
Jul 11, 202423.8024.2023.8024.2049.96-
Jul 10, 202423.4023.4023.4023.4048.30-
Jul 9, 202423.6023.6023.6023.6048.72-
Jul 8, 202423.2023.2023.2023.2047.89-
Jul 5, 202423.2023.2023.0023.2047.89-
Jul 4, 202423.4023.4023.4023.4048.30-
Jul 3, 202423.6023.6023.6023.6048.72-
Jul 2, 202423.6023.6023.6023.6048.72-
Jul 1, 202423.6023.6023.6023.6048.72-
Jun 28, 202423.8024.0023.8023.8049.13-
Jun 27, 202423.8023.8023.8023.8049.13-
Jun 26, 202424.0024.0023.8023.8049.13-
Jun 25, 202424.2024.2024.2024.2049.96-
Jun 24, 202424.0024.0024.0024.0049.54-
Jun 21, 202423.4023.6023.4023.4048.30-
Jun 20, 202423.4023.4023.2023.2047.89-
Jun 19, 202423.2023.2023.2023.2047.89-
Jun 18, 202423.2023.2023.2023.2047.89-
Jun 17, 202424.0024.0023.8023.8049.13-
Jun 14, 202424.4024.4024.4024.4050.37-
Jun 13, 202424.2024.4024.2024.4050.37-
Jun 12, 202424.4024.4024.2024.4050.37-
Jun 11, 202424.2024.4024.2024.4050.37-
Jun 10, 202424.6024.6024.6024.6050.78-
Jun 7, 202424.4024.4024.2024.4050.37-
Jun 6, 202424.2024.2024.2024.2049.96-
Jun 5, 202424.2024.2024.0024.2049.96-
Jun 4, 202423.8024.2023.8024.2049.96-
Jun 3, 202423.6023.6023.6023.6048.72-
May 31, 202423.6023.6023.4023.4048.30-
May 30, 202423.4023.4023.4023.4048.30-
May 29, 202423.2023.2023.2023.2047.89-
May 28, 202423.2023.2023.2023.2047.89-
May 27, 202424.2024.2024.2024.2049.96-
May 24, 202423.6023.6023.4023.4048.30-
May 23, 202423.6023.6023.4023.6048.72-
May 22, 202423.4023.4023.4023.4048.30-
May 21, 202423.8023.8023.8023.8049.13-
May 20, 202423.4023.6023.4023.4048.30-
May 17, 202423.6023.6023.6023.6048.72-
May 16, 202423.6023.6023.4023.4048.30-
May 15, 202423.4023.4023.4023.4048.30-
May 14, 202423.6023.6023.4023.4048.30-
May 13, 202424.2024.2024.0024.0049.54-
May 10, 202424.0024.0024.0024.0049.54-
May 9, 202424.2024.2024.2024.2049.96-
May 8, 202424.4024.4024.4024.4050.37-
May 7, 202425.2025.2025.2025.2052.02-
May 6, 202424.8024.8024.8024.8051.19-
May 3, 202425.0025.0025.0025.0051.61-
May 2, 202424.6024.8024.6024.8051.19-

Related Tickers

CNGFF Change Financial Limited
0.1500
0.00%
 
DGK.DU Digital Garage Inc
27.40
+0.74%
 
CA8A.DU CACI International Inc
407.60
+1.95%
 
CGMA.DU Capgemini SE
27.80
+2.21%
 
CJ5A.DU CGI Inc
91.66
-1.84%
 
CMTUF Comture Corporation
14.76
0.00%
 
CGM.DE Capgemini SE
142.75
+2.66%
 
CRAYF Crayon Group Holding ASA
10.75
0.00%
 
COK.DE Cancom SE
27.70
+2.78%
 
CGEMY Capgemini SE
32.35
+1.54%