Frankfurt - Delayed Quote EUR

DTS Corporation (DA9.F)

30.20
0.00
(0.00%)
As of 8:07:38 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 2, 202530.2030.2030.2030.2030.20100
May 30, 202530.2030.2030.2030.2030.20-
May 29, 202529.8029.8029.8029.8029.80-
May 28, 202529.8029.8029.8029.8029.80-
May 27, 202529.6030.0029.6030.0030.00100
May 26, 202529.6029.6029.6029.6029.60-
May 23, 202529.4029.4029.4029.4029.40-
May 22, 202529.2029.2029.2029.2029.20-
May 21, 202529.2029.2029.2029.2029.20-
May 20, 202529.0029.0029.0029.0029.00-
May 19, 202529.2029.2029.2029.2029.20-
May 16, 202529.0029.0029.0029.0029.00-
May 15, 202528.6028.6028.6028.6028.60-
May 14, 202528.6028.6028.6028.6028.60-
May 13, 202528.6028.6028.6028.6028.60-
May 12, 202528.8028.8028.8028.8028.80-
May 9, 202528.6028.6028.6028.6028.60-
May 8, 202528.4028.4028.4028.4028.40-
May 7, 202528.0028.0028.0028.0028.00-
May 6, 202527.8027.8027.8027.8027.80-
May 5, 202527.8027.8027.8027.8027.80-
May 2, 202527.4027.4027.4027.4027.40-
Apr 30, 202525.0025.0025.0025.0025.00-
Apr 29, 202524.8024.8024.8024.8024.80-
Apr 28, 202524.6024.6024.6024.6024.60-
Apr 25, 202524.4024.4024.4024.4024.40-
Apr 24, 202524.4024.4024.4024.4024.40-
Apr 23, 202524.4024.4024.4024.4024.40-
Apr 22, 202524.2024.2024.2024.2024.20-
Apr 17, 202523.6023.6023.6023.6023.60-
Apr 16, 202523.6023.6023.6023.6023.60-
Apr 15, 202523.6023.6023.6023.6023.60-
Apr 14, 202523.6023.6023.6023.6023.60-
Apr 11, 202523.6023.6023.6023.6023.60-
Apr 10, 202524.0024.0024.0024.0024.00-
Apr 9, 202522.4022.4022.4022.4022.40-
Apr 8, 202522.4022.4022.4022.4022.40-
Apr 7, 202521.8021.8021.8021.8021.80-
Apr 4, 202522.8022.8022.8022.8022.80-
Apr 3, 202523.6023.6023.6023.6023.60-
Apr 2, 202524.4024.4024.4024.4024.40-
Apr 1, 202524.6024.6024.6024.6024.60-
Mar 31, 202524.6024.6024.6024.6024.60-
Mar 28, 2025 0.4716866 Dividend
Mar 28, 202525.4025.4025.4025.4025.40-
Mar 27, 202525.8025.8025.8025.80-51.20-
Mar 26, 202526.0026.0026.0026.00-51.60-
Mar 25, 202526.0026.0026.0026.00-51.60-
Mar 24, 202526.2026.2026.2026.20-51.99406
Mar 21, 202526.2026.2026.2026.20-51.99-
Mar 20, 202526.6026.6026.6026.60-52.79-
Mar 19, 202526.2026.2026.2026.20-51.99-
Mar 18, 202526.2026.2026.2026.20-51.99-
Mar 17, 202525.8025.8025.8025.80-51.20-
Mar 14, 202525.4025.4025.4025.40-50.41-
Mar 13, 202525.6025.6025.6025.60-50.80-
Mar 12, 202525.4025.4025.4025.40-50.41-
Mar 11, 202525.4025.4025.4025.40-50.41-
Mar 10, 202525.8025.8025.8025.80-51.20-
Mar 7, 202526.2026.2026.2026.20-51.99-
Mar 6, 202526.6026.6026.6026.60-52.79-
Mar 5, 202527.0027.0027.0027.00-53.58-
Mar 4, 202526.8026.8026.8026.80-53.18-
Mar 3, 202527.0027.0027.0027.00-53.58-
Feb 28, 202526.8026.8026.8026.80-53.18-
Feb 27, 202526.6026.6026.6026.60-52.79-
Feb 26, 202526.2026.4026.2026.40-52.39400
Feb 25, 202526.2026.2026.2026.20-51.99-
Feb 24, 202526.4026.4026.4026.40-52.39-
Feb 21, 202526.2026.2026.2026.20-51.99-
Feb 20, 202526.8026.8026.8026.80-53.18-
Feb 19, 202527.4027.4027.4027.40-54.38-
Feb 18, 202527.6027.6027.6027.60-54.77-
Feb 17, 202527.2027.2027.2027.20-53.98-
Feb 14, 202527.4027.4027.4027.40-54.38-
Feb 13, 202527.2027.2027.2027.20-53.98-
Feb 12, 202526.6026.6026.6026.60-52.79-
Feb 11, 202527.2027.2027.2027.20-53.98-
Feb 10, 202527.0027.0027.0027.00-53.58-
Feb 7, 202527.0027.0027.0027.00-53.58-
Feb 6, 202527.0027.0027.0027.00-53.58-
Feb 5, 202526.6026.6026.6026.60-52.79-
Feb 4, 202526.4026.4026.4026.40-52.39-
Feb 3, 202526.4026.4026.4026.40-52.39-
Jan 31, 202526.2026.2026.2026.20-51.99-
Jan 30, 202526.2026.2026.2026.20-51.99-
Jan 29, 202526.0026.0026.0026.00-51.60-
Jan 28, 202525.8025.8025.8025.80-51.20-
Jan 27, 202525.4025.4025.4025.40-50.41-
Jan 24, 202525.4025.4025.4025.40-50.41-
Jan 23, 202524.8024.8024.8024.80-49.22-
Jan 22, 202525.0025.0025.0025.00-49.61-
Jan 21, 202525.0025.0025.0025.00-49.61-
Jan 20, 202525.0025.0025.0025.00-49.61-
Jan 17, 202525.0025.0025.0025.00-49.61-
Jan 16, 202525.2025.2025.2025.20-50.01-
Jan 15, 202524.8024.8024.8024.80-49.22-
Jan 14, 202524.8024.8024.8024.80-49.22-
Jan 13, 202525.4025.4025.4025.40-50.41-
Jan 10, 202525.0025.0025.0025.00-49.61-
Jan 9, 202525.2025.2025.2025.20-50.01-
Jan 8, 202525.4025.4025.4025.40-50.41-
Jan 7, 202525.4025.4025.4025.40-50.41-
Jan 6, 202525.2025.2025.2025.20-50.01-
Jan 3, 202525.8025.8025.8025.80-51.20-
Jan 2, 202525.4025.4025.4025.40-50.41-
Dec 30, 202425.4025.4025.4025.40-50.41-
Dec 27, 202425.4025.4025.4025.40-50.41-
Dec 23, 202426.0026.0026.0026.00-51.60-
Dec 20, 202425.6025.6025.6025.60-50.80-
Dec 19, 202426.2026.2026.2026.20-51.99-
Dec 18, 202426.0026.0026.0026.00-51.60-
Dec 17, 202426.2026.2026.2026.20-51.99-
Dec 16, 202426.2026.2026.2026.20-51.99-
Dec 13, 202426.6026.6026.6026.60-52.79-
Dec 12, 202426.2026.2026.2026.20-51.99-
Dec 11, 202426.4026.4026.4026.40-52.39-
Dec 10, 202426.2026.2026.2026.20-51.99-
Dec 9, 202426.8026.8026.8026.80-53.18-
Dec 6, 202426.2026.2026.2026.20-51.99-
Dec 5, 202426.8026.8026.8026.80-53.18-
Dec 4, 202426.6026.6026.6026.60-52.79-
Dec 3, 202427.0027.2027.0027.20-53.9814
Dec 2, 202426.6026.6026.6026.60-52.79-
Nov 29, 202426.0026.0026.0026.00-51.60-
Nov 28, 202425.6025.6025.6025.60-50.80-
Nov 27, 202425.6025.6025.6025.60-50.80-
Nov 26, 202425.4025.4025.4025.40-50.41-
Nov 25, 202425.4025.4025.4025.40-50.41-
Nov 22, 202424.8024.8024.8024.80-49.22-
Nov 21, 202424.4024.4024.4024.40-48.42-
Nov 20, 202424.0024.0024.0024.00-47.63-
Nov 19, 202424.2024.2024.2024.20-48.02-
Nov 18, 202424.4024.4024.4024.40-48.42-
Nov 15, 202424.0024.0024.0024.00-47.63-
Nov 14, 202424.2024.2024.2024.20-48.02-
Nov 13, 202424.2024.2024.2024.20-48.02-
Nov 12, 202424.4024.4024.4024.40-48.42-
Nov 11, 202424.4024.4024.4024.40-48.42-
Nov 8, 202424.2024.2024.2024.20-48.02-
Nov 7, 202423.8023.8023.8023.80-47.23-
Nov 6, 202423.8023.8023.8023.80-47.23-
Nov 5, 202423.2023.2023.2023.20-46.04-
Nov 4, 202423.4023.4023.4023.40-46.44-
Nov 1, 202423.4023.4023.4023.40-46.44-
Oct 31, 202423.8023.8023.8023.80-47.23-
Oct 30, 202423.6023.6023.6023.60-46.83-
Oct 29, 202423.2023.2023.2023.20-46.04-
Oct 28, 202423.2023.2023.2023.20-46.04-
Oct 25, 202423.2023.2023.2023.20-46.04-
Oct 24, 202423.2023.2023.2023.20-46.04-
Oct 23, 202423.2023.2023.2023.20-46.04-
Oct 22, 202423.4023.4023.4023.40-46.44-
Oct 21, 202424.0024.0024.0024.00-47.63-
Oct 18, 202423.8023.8023.8023.80-47.23-
Oct 17, 202424.0024.0024.0024.00-47.63-
Oct 16, 202424.0024.0024.0024.00-47.63-
Oct 15, 202424.2024.2024.2024.20-48.02-
Oct 14, 202424.0024.0024.0024.00-47.63-
Oct 11, 202424.0024.0024.0024.00-47.63-
Oct 10, 202424.4024.4024.4024.40-48.42-
Oct 9, 202424.4024.4024.4024.40-48.42-
Oct 8, 202424.0024.0024.0024.00-47.63-
Oct 7, 202424.6024.6024.6024.60-48.82-
Oct 4, 202424.4024.4024.4024.40-48.42-
Oct 3, 202424.4024.4024.4024.40-48.42-
Oct 2, 202425.0025.0025.0025.00-49.61-
Oct 1, 202424.8025.4024.8025.40-50.41170
Sep 30, 202425.0025.0025.0025.00-49.61-
Sep 27, 2024 0.30629 Dividend
Sep 27, 202424.6024.6024.6024.60-48.82-
Sep 26, 202425.0025.0025.0025.0049.61-
Sep 25, 202424.4024.4024.4024.4048.42-
Sep 24, 202424.6024.6024.6024.6048.82-
Sep 23, 202424.2024.2024.2024.2048.02-
Sep 20, 202424.6024.6024.6024.6048.82-
Sep 19, 202424.6024.6024.6024.6048.82-
Sep 18, 202424.8024.8024.8024.8049.22-
Sep 17, 202424.8024.8024.8024.8049.22-
Sep 16, 202424.8024.8024.8024.8049.22-
Sep 13, 202424.8024.8024.8024.8049.22-
Sep 12, 202424.8024.8024.8024.8049.22-
Sep 11, 202424.8024.8024.8024.8049.22-
Sep 10, 202424.8024.8024.8024.8049.22-
Sep 9, 202424.8024.8024.8024.8049.22-
Sep 6, 202425.4025.4025.4025.4050.41-
Sep 5, 202425.4025.4025.4025.4050.41-
Sep 4, 202425.0025.0025.0025.0049.61-
Sep 3, 202425.0025.0025.0025.0049.61-
Sep 2, 202424.8024.8024.8024.8049.22-
Aug 30, 202425.2025.2025.2025.2050.01-
Aug 29, 202424.6024.6024.6024.6048.82-
Aug 28, 202425.2025.2025.2025.2050.01-
Aug 27, 202425.4025.4025.4025.4050.41-
Aug 26, 202425.0025.0025.0025.0049.61-
Aug 23, 202425.0025.0025.0025.0049.61-
Aug 22, 202425.0025.0025.0025.0049.61-
Aug 21, 202424.6024.6024.6024.6048.82-
Aug 20, 202424.4024.4024.4024.4048.42-
Aug 19, 202424.0024.0024.0024.0047.63-
Aug 16, 202423.8024.8023.8024.8049.2250
Aug 15, 202424.6024.6024.6024.6048.82-
Aug 14, 202424.4024.4024.4024.4048.42-
Aug 13, 202424.0024.0024.0024.0047.63-
Aug 12, 202424.0024.0024.0024.0047.63-
Aug 9, 202424.0024.0024.0024.0047.63-
Aug 8, 202423.6023.6023.6023.6046.83-
Aug 7, 202424.4024.4024.4024.4048.42-
Aug 6, 202423.8023.8023.8023.8047.23-
Aug 5, 202422.2022.2022.2022.2044.06-
Aug 2, 202424.4024.4024.4024.4048.42-
Aug 1, 202425.6025.6025.6025.6050.80-
Jul 31, 202425.8025.8025.8025.8051.20-
Jul 30, 202425.0025.0025.0025.0049.61-
Jul 29, 202425.2025.2025.2025.2050.01-
Jul 26, 202425.0025.0025.0025.0049.61-
Jul 25, 202425.0025.0025.0025.0049.61-
Jul 24, 202424.6024.6024.6024.6048.82-
Jul 23, 202424.0024.0024.0024.0047.63-
Jul 22, 202423.8023.8023.8023.8047.23-
Jul 19, 202424.6024.6024.6024.6048.82-
Jul 18, 202424.6024.6024.6024.6048.82-
Jul 17, 202424.4024.4024.4024.4048.42-
Jul 16, 202424.4024.4024.4024.4048.42-
Jul 15, 202424.4024.4024.4024.4048.42-
Jul 12, 202424.2024.2024.2024.2048.02-
Jul 11, 202424.0024.0024.0024.0047.63-
Jul 10, 202423.6023.6023.6023.6046.83-
Jul 9, 202423.8023.8023.8023.8047.23-
Jul 8, 202423.4023.4023.4023.4046.44-
Jul 5, 202423.4023.4023.4023.4046.44-
Jul 4, 202423.6023.6023.6023.6046.83-
Jul 3, 202423.8023.8023.8023.8047.23-
Jul 2, 202423.8023.8023.8023.8047.23-
Jul 1, 202423.8023.8023.8023.8047.23-
Jun 28, 202424.0024.0024.0024.0047.63-
Jun 27, 202424.0024.0024.0024.0047.63-
Jun 26, 202424.2024.2024.2024.2048.02-
Jun 25, 202424.4024.4024.4024.4048.42-
Jun 24, 202424.2024.2024.2024.2048.02-
Jun 21, 202423.8023.8023.8023.8047.23-
Jun 20, 202423.6023.6023.6023.6046.83-
Jun 19, 202423.4023.4023.4023.4046.4420
Jun 18, 202423.4023.4023.4023.4046.44-
Jun 17, 202425.0025.0025.0025.0049.61300
Jun 14, 202424.2024.2024.2024.2048.02-
Jun 13, 202424.4024.4024.4024.4048.42-
Jun 12, 202424.6024.6024.6024.6048.82-
Jun 11, 202424.4024.4024.4024.4048.42-
Jun 10, 202424.8024.8024.8024.8049.22-
Jun 7, 202424.6024.6024.6024.6048.82-
Jun 6, 202424.4024.4024.4024.4048.42-
Jun 5, 202424.4024.4024.4024.4048.42-
Jun 4, 202424.0024.0024.0024.0047.63-
Jun 3, 202423.8023.8023.8023.8047.23-