Berlin - Delayed Quote EUR

Datatec Ltd (DTT.BE)

3.0600
-0.0600
(-1.92%)
At close: May 30 at 7:46:02 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 30, 20253.12003.12003.06003.06003.0600-
May 29, 20253.10003.14003.08003.12003.1200-
May 28, 20253.00003.12003.00003.08003.0800-
May 27, 20253.02003.02002.94002.98002.9800-
May 26, 20253.08003.08002.96002.98002.9800-
May 23, 20253.08003.08003.04003.08003.0800-
May 22, 20253.06003.08003.02003.08003.0800-
May 21, 20253.12003.12003.06003.06003.0600-
May 20, 20253.08003.14003.08003.12003.1200-
May 19, 20253.12003.12003.10003.10003.1000-
May 16, 20253.14003.16003.10003.14003.1400-
May 15, 20253.10003.16003.08003.16003.1600-
May 14, 20252.98003.10002.98003.10003.1000-
May 13, 20252.98003.00002.96002.98002.9800-
May 12, 20252.94003.00002.94002.98002.9800-
May 9, 20252.94003.00002.92002.92002.9200-
May 8, 20252.88002.94002.88002.94002.9400-
May 7, 20252.88002.90002.86002.88002.8800-
May 6, 20252.90002.90002.86002.88002.8800-
May 5, 20252.84002.92002.84002.90002.9000-
May 2, 20252.76002.84002.76002.84002.8400-
Apr 30, 20252.72002.76002.72002.72002.7200-
Apr 29, 20252.68002.76002.68002.70002.7000-
Apr 28, 20252.68002.70002.68002.70002.7000-
Apr 25, 20252.64002.70002.64002.68002.6800-
Apr 24, 20252.60002.66002.60002.66002.6600-
Apr 23, 20252.62002.68002.60002.60002.6000-
Apr 22, 20252.66002.66002.60002.62002.6200-
Apr 17, 20252.66002.68002.64002.68002.6800-
Apr 16, 20252.64002.68002.62002.66002.6600-
Apr 15, 20252.62002.70002.62002.66002.6600-
Apr 14, 20252.56002.62002.56002.62002.6200-
Apr 11, 20252.52002.56002.50002.56002.5600-
Apr 10, 20252.56002.66002.52002.52002.5200-
Apr 9, 20252.50002.54002.42002.54002.5400-
Apr 8, 20252.56002.58002.54002.54002.5400-
Apr 7, 20252.48002.60002.44002.56002.5600-
Apr 4, 20252.62002.62002.54002.56002.5600-
Apr 3, 20252.80002.80002.64002.64002.6400-
Apr 2, 20252.86002.92002.84002.84002.8400-
Apr 1, 20252.82002.88002.80002.86002.8600-
Mar 31, 20252.74002.80002.74002.80002.8000-
Mar 28, 20252.70002.76002.70002.72002.7200-
Mar 27, 20252.64002.72002.64002.72002.7200-
Mar 26, 20252.64002.70002.64002.66002.6600-
Mar 25, 20252.66002.66002.62002.64002.6400-
Mar 24, 20252.62002.76002.60002.60002.6000-
Mar 21, 20252.52002.60002.52002.52002.5200-
Mar 20, 20252.52002.60002.50002.58002.5800-
Mar 19, 20252.50002.54002.48002.50002.5000-
Mar 18, 20252.52002.56002.48002.48002.4800-
Mar 17, 20252.44002.50002.44002.50002.5000-
Mar 14, 20252.48002.48002.42002.44002.4400-
Mar 13, 20252.46002.46002.40002.44002.4400-
Mar 12, 20252.44002.48002.44002.46002.4600-
Mar 11, 20252.44002.46002.42002.46002.4600-
Mar 10, 20252.46002.50002.46002.46002.4600-
Mar 7, 20252.48002.50002.46002.48002.4800-
Mar 6, 20252.46002.52002.44002.52002.5200-
Mar 5, 20252.48002.50002.44002.46002.4600-
Mar 4, 20252.50002.50002.44002.46002.4600-
Mar 3, 20252.52002.54002.44002.44002.4400-
Feb 28, 20252.50002.52002.46002.50002.5000-
Feb 27, 20252.56002.56002.46002.52002.5200-
Feb 26, 20252.54002.58002.50002.54002.5400-
Feb 25, 20252.56002.56002.54002.56002.5600-
Feb 24, 20252.58002.58002.54002.54002.5400-
Feb 21, 20252.56002.60002.54002.54002.5400-
Feb 20, 20252.56002.56002.52002.52002.5200-
Feb 19, 20252.58002.58002.54002.56002.5600-
Feb 18, 20252.54002.56002.54002.56002.5600-
Feb 17, 20252.54002.56002.52002.56002.5600-
Feb 14, 20252.58002.58002.54002.54002.5400-
Feb 13, 20252.64002.68002.58002.60002.6000-
Feb 12, 20252.62002.64002.62002.64002.6400-
Feb 11, 20252.62002.64002.60002.62002.6200-
Feb 10, 20252.62002.64002.60002.62002.6200-
Feb 7, 20252.74002.74002.58002.58002.5800-
Feb 6, 20252.66002.66002.62002.64002.6400-
Feb 5, 20252.72002.74002.64002.64002.6400-
Feb 4, 20252.60002.72002.60002.72002.7200-
Feb 3, 20252.54002.60002.52002.60002.6000-
Jan 31, 20252.54002.58002.52002.54002.5400-
Jan 30, 20252.52002.60002.50002.56002.5600-
Jan 29, 20252.50002.50002.48002.50002.5000-
Jan 28, 20252.46002.50002.46002.50002.5000-
Jan 27, 20252.50002.50002.42002.46002.4600-
Jan 24, 20252.50002.52002.50002.50002.5000-
Jan 23, 20252.48002.52002.48002.50002.5000-
Jan 22, 20252.48002.52002.48002.52002.5200-
Jan 21, 20252.50002.52002.50002.50002.5000-
Jan 20, 20252.50002.52002.48002.52002.5200-
Jan 17, 20252.46002.52002.46002.52002.5200-
Jan 16, 20252.46002.46002.44002.44002.4400-
Jan 15, 20252.46002.46002.44002.46002.4600-
Jan 14, 20252.50002.50002.44002.46002.4600-
Jan 13, 20252.52002.52002.44002.46002.4600-
Jan 10, 20252.52002.56002.52002.54002.5400-
Jan 9, 20252.52002.56002.52002.54002.5400-
Jan 8, 20252.58002.58002.50002.52002.5200-
Jan 7, 20252.54002.66002.54002.58002.5800-
Jan 6, 20252.56002.58002.54002.54002.5400-
Jan 3, 20252.50002.58002.50002.56002.5600-
Jan 2, 20252.56002.56002.42002.52002.5200-
Dec 30, 20242.38002.42002.38002.40002.4000-
Dec 27, 20242.30002.38002.30002.38002.3800-
Dec 23, 20242.34002.36002.32002.32002.3200-
Dec 20, 20242.34002.34002.30002.34002.3400-
Dec 19, 20242.38002.38002.28002.28002.2800-
Dec 18, 20242.38002.38002.36002.36002.3600-
Dec 17, 20242.42002.42002.36002.36002.3600-
Dec 16, 20242.38002.38002.36002.38002.3800-
Dec 13, 20242.38002.40002.38002.40002.4000-
Dec 12, 20242.42002.42002.38002.38002.3800-
Dec 11, 20242.40002.42002.38002.42002.4200-
Dec 10, 20242.40002.42002.38002.38002.3800-
Dec 9, 20242.32002.46002.30002.46002.4600-
Dec 6, 20242.30002.32002.30002.30002.3000-
Dec 5, 20242.36002.36002.32002.32002.3200-
Dec 4, 2024 0.036375 Dividend
Dec 4, 20242.34002.36002.32002.36002.3600-
Dec 3, 20242.36002.38002.34002.36001.6100-
Dec 2, 20242.28002.34002.28002.34001.5964-
Nov 29, 20242.26002.28002.26002.26001.5418-
Nov 28, 20242.30002.30002.24002.26001.5418-
Nov 27, 20242.18002.34002.18002.34001.5964-
Nov 26, 20242.08002.16002.06002.16001.4736-
Nov 25, 20242.12002.12002.08002.10001.4326-
Nov 22, 20242.12002.12002.10002.10001.4326-
Nov 21, 20242.08002.10002.08002.10001.4326-
Nov 20, 20242.08002.10002.06002.10001.4326-
Nov 19, 20242.10002.10002.06002.08001.4190-
Nov 18, 20242.08002.10002.06002.10001.4326-
Nov 15, 20242.02002.08002.02002.06001.4053-
Nov 14, 20242.02002.02001.98002.00001.3644-
Nov 13, 20242.04002.04002.02002.02001.3781-
Nov 12, 20242.06002.08002.02002.04001.3917-
Nov 11, 20242.08002.10002.06002.08001.4190-
Nov 8, 20242.12002.12002.08002.10001.4326-
Nov 7, 20242.10002.12002.08002.10001.4326-
Nov 6, 20242.06002.10002.06002.10001.4326-
Nov 5, 20242.08002.10002.06002.08001.4190-
Nov 4, 20242.14002.14002.08002.10001.4326-
Nov 1, 20242.08002.12002.06002.10001.4326-
Oct 31, 20242.14002.14002.06002.10001.4326-
Oct 30, 20242.16002.18002.12002.12001.4463-
Oct 29, 20242.14002.18002.14002.14001.4599-
Oct 28, 20242.08002.10002.06002.10001.4326-
Oct 25, 20242.00002.08002.00002.08001.4190-
Oct 24, 20241.95002.04001.95002.04001.3917-
Oct 23, 20241.99001.99001.95001.95001.3303-
Oct 22, 20241.97001.99001.94001.99001.3576-
Oct 21, 20241.97001.98001.95001.97001.3439-
Oct 18, 20241.94001.98001.93001.97001.3439-
Oct 17, 20241.92001.94001.89001.94001.3235-
Oct 16, 20241.88001.92001.88001.92001.3098-
Oct 15, 20241.88001.89001.86001.88001.2825-
Oct 14, 20241.95001.95001.87001.88001.2825-
Oct 11, 20241.95001.96001.92001.95001.3303-
Oct 10, 20241.96001.96001.94001.95001.3303-
Oct 9, 20241.96001.96001.91001.96001.3371-
Oct 8, 20241.99001.99001.95001.96001.3371-
Oct 7, 20241.89002.02001.89001.99001.3576-
Oct 4, 20241.97001.97001.89001.89001.2894-
Oct 3, 20241.90001.95001.89001.95001.3303-
Oct 2, 20241.96001.97001.89001.90001.2962-
Oct 1, 20241.98001.98001.95001.96001.3371-
Sep 30, 20242.00002.00001.96001.98001.3508-
Sep 27, 20241.95002.00001.90001.99001.3576-
Sep 26, 20241.90001.95001.90001.95001.3303-
Sep 25, 20241.88001.91001.87001.90001.2962-
Sep 24, 20241.88001.89001.87001.88001.2825-
Sep 23, 20241.86001.89001.85001.88001.2825-
Sep 20, 20241.88001.88001.84001.85001.2621-
Sep 19, 20241.83001.88001.83001.88001.2825-
Sep 18, 20241.85001.85001.81001.83001.2484-
Sep 17, 20241.85001.85001.82001.84001.2553-
Sep 16, 20241.80001.84001.80001.83001.2484-
Sep 13, 20241.81001.82001.78001.79001.2211-
Sep 12, 20241.80001.83001.79001.81001.2348-
Sep 11, 20241.82001.82001.79001.80001.2280-
Sep 10, 20241.83001.83001.79001.82001.2416-
Sep 9, 20241.85001.85001.82001.83001.2484-
Sep 6, 20241.85001.87001.84001.85001.2621-
Sep 5, 20241.85001.86001.84001.86001.2689-
Sep 4, 20241.79001.86001.79001.85001.2621-
Sep 3, 20241.82001.82001.78001.80001.2280-
Sep 2, 20241.80001.82001.78001.82001.2416-
Aug 30, 20241.85001.85001.80001.80001.2280-
Aug 29, 20241.82001.85001.82001.84001.2553-
Aug 28, 20241.80001.83001.79001.81001.2348-
Aug 27, 20241.81001.82001.78001.80001.2280-
Aug 26, 20241.80001.81001.79001.81001.2348-
Aug 23, 20241.79001.81001.78001.81001.2348-
Aug 22, 20241.81001.81001.78001.79001.2211-
Aug 21, 20241.81001.82001.79001.82001.2416-
Aug 20, 20241.79001.81001.78001.81001.2348-
Aug 19, 20241.77001.81001.77001.79001.2211-
Aug 16, 20241.77001.80001.77001.78001.2143-
Aug 15, 20241.76001.78001.75001.77001.2075-
Aug 14, 20241.76001.76001.75001.76001.2007-
Aug 13, 20241.76001.76001.75001.76001.2007-
Aug 12, 20241.76001.77001.76001.76001.2007-
Aug 9, 20241.77001.77001.74001.75001.1939-
Aug 8, 20241.75001.77001.71001.77001.2075-
Aug 7, 20241.71001.75001.67001.75001.1939-
Aug 6, 20241.72001.72001.66001.70001.1597-
Aug 5, 20241.74001.74001.68001.71001.1666-
Aug 2, 20241.79001.82001.75001.76001.2007-
Aug 1, 20241.84001.84001.79001.79001.2211-
Jul 31, 20241.81001.84001.81001.83001.2484-
Jul 30, 20241.76001.81001.76001.81001.2348-
Jul 29, 20241.81001.81001.75001.76001.2007-
Jul 26, 20241.81001.81001.78001.78001.2143-
Jul 25, 20241.81001.81001.75001.78001.2143-
Jul 24, 20241.81001.81001.77001.77001.2075-
Jul 23, 20241.82001.82001.78001.78001.2143-
Jul 22, 20241.81001.84001.81001.83001.2484-
Jul 19, 20241.82001.82001.79001.81001.2348-
Jul 18, 20241.83001.83001.78001.80001.2280-
Jul 17, 2024 0.06305 Dividend
Jul 17, 20241.91001.91001.78001.78001.2143-
Jul 16, 20241.90001.93001.89001.93000.4298-
Jul 15, 20241.93001.93001.88001.91000.4253-
Jul 12, 20241.91001.92001.89001.92000.4276-
Jul 11, 20241.92001.92001.88001.90000.4231-
Jul 10, 20241.91001.93001.89001.89000.4209-
Jul 9, 20241.91001.94001.89001.94000.4320-
Jul 8, 20241.89001.90001.86001.90000.4231-
Jul 5, 20241.89001.92001.86001.87000.4164-
Jul 4, 20241.84001.92001.84001.92000.4276-
Jul 3, 20241.82001.85001.80001.84000.4097-
Jul 2, 20241.93001.93001.78001.80000.4008-
Jul 1, 20241.94001.97001.90001.90000.4231-
Jun 28, 20241.94001.95001.92001.92000.4276-
Jun 27, 20241.97001.97001.92001.93000.4298-
Jun 26, 20241.96001.96001.92001.96000.4365-
Jun 25, 20241.97001.97001.92001.92000.4276-
Jun 24, 20242.00002.00001.94001.94000.4320-
Jun 21, 20241.96002.04001.96001.97000.4387-
Jun 20, 20241.99001.99001.94001.96000.4365-
Jun 19, 20241.97001.97001.94001.96000.4365-
Jun 18, 20241.95001.95001.92001.94000.4320-
Jun 17, 20241.95001.95001.90001.90000.4231-
Jun 14, 20241.93001.93001.87001.89000.4209-
Jun 13, 20241.92001.92001.88001.88000.4187-
Jun 12, 20241.94001.94001.90001.93000.4298-
Jun 11, 20241.90001.91001.87001.91000.4253-
Jun 10, 20241.88001.88001.86001.87000.4164-
Jun 7, 20241.87001.89001.86001.87000.4164-
Jun 6, 20241.74001.87001.74001.87000.4164-
Jun 5, 20241.87001.87001.83001.83000.4075-
Jun 4, 20241.87001.87001.85001.85000.4120-
Jun 3, 20241.82001.90001.82001.87000.4164-
May 31, 20241.84001.84001.81001.82000.4053-
May 30, 20241.93001.93001.81001.81000.4031-

Related Tickers

RSSOFTWARE.BO R S Software (India) Limited
56.10
+2.00%
 
MASTEK.BO Mastek Limited
2,326.35
+0.66%
 
HEXT.BO Hexaware Technologies Limited
858.10
+5.83%
 
LTTS.BO L&T Technology Services Limited
4,366.90
-1.21%
 
HCLTECH.BO HCL Technologies Limited
1,637.55
-1.64%
 
TATATECH.BO Tata Technologies Limited
773.10
+0.23%
 
TECHM.BO Tech Mahindra Limited
1,574.00
-1.62%
 
COFORGE.BO Coforge Limited
8,551.10
-0.84%
 
ASMTEC.BO ASM Technologies Limited
2,431.80
+4.31%
 
HAPPSTMNDS.NS Happiest Minds Technologies Limited
594.50
-1.03%