Frankfurt - Delayed Quote EUR

Datatec Ltd (DTT.F)

3.0200
+0.0400
+(1.34%)
At close: May 30 at 8:04:43 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 30, 20253.02003.02003.02003.02003.0200-
May 29, 20252.98002.98002.98002.98002.9800-
May 28, 20252.90002.90002.90002.90002.9000-
May 27, 20252.92003.04002.92003.04003.0400156
May 26, 20252.98002.98002.98002.98002.9800-
May 23, 20252.98002.98002.98002.98002.9800-
May 22, 20252.96002.96002.96002.96002.9600-
May 21, 20253.02003.02003.02003.02003.0200-
May 20, 20253.00003.00003.00003.00003.0000-
May 19, 20253.04003.16003.04003.16003.1600329
May 16, 20253.06003.16003.06003.16003.16001,500
May 15, 20253.00003.16003.00003.16003.160010,092
May 14, 20252.90002.90002.90002.90002.9000-
May 13, 20252.88002.88002.88002.88002.8800-
May 12, 20252.86002.86002.86002.86002.8600-
May 9, 20252.84002.84002.84002.84002.8400-
May 8, 20252.80002.80002.80002.80002.8000-
May 7, 20252.78002.96002.78002.96002.960028
May 6, 20252.80002.80002.80002.80002.8000-
May 5, 20252.76002.76002.76002.76002.7600-
May 2, 20252.66002.66002.66002.66002.6600-
Apr 30, 20252.62002.62002.62002.62002.6200-
Apr 29, 20252.62002.74002.62002.74002.7400504
Apr 28, 20252.60002.60002.60002.60002.6000-
Apr 25, 20252.52002.52002.52002.52002.5200-
Apr 24, 20252.54002.54002.54002.54002.5400-
Apr 23, 20252.54002.54002.54002.54002.5400-
Apr 22, 20252.64002.64002.60002.60002.6000100
Apr 17, 20252.58002.58002.58002.58002.5800-
Apr 16, 20252.56002.56002.56002.56002.5600-
Apr 15, 20252.52002.52002.52002.52002.5200-
Apr 14, 20252.46002.46002.46002.46002.4600-
Apr 11, 20252.42002.42002.42002.42002.4200-
Apr 10, 20252.44002.44002.44002.44002.4400-
Apr 9, 20252.42002.50002.42002.50002.5000664
Apr 8, 20252.48002.48002.48002.48002.4800-
Apr 7, 20252.42002.42002.42002.42002.4200-
Apr 4, 20252.58002.58002.58002.58002.5800-
Apr 3, 20252.68002.68002.68002.68002.6800-
Apr 2, 20252.76002.76002.76002.76002.7600-
Apr 1, 20252.72002.72002.72002.72002.7200-
Mar 31, 20252.64002.64002.64002.64002.6400-
Mar 28, 20252.62002.62002.62002.62002.6200-
Mar 27, 20252.56002.56002.56002.56002.5600-
Mar 26, 20252.60002.60002.60002.60002.6000-
Mar 25, 20252.58002.58002.58002.58002.5800-
Mar 24, 20252.48002.48002.48002.48002.4800-
Mar 21, 20252.48002.48002.48002.48002.4800-
Mar 20, 20252.44002.44002.44002.44002.4400-
Mar 19, 20252.40002.40002.40002.40002.4000-
Mar 18, 20252.44002.44002.44002.44002.4400-
Mar 17, 20252.38002.38002.38002.38002.3800-
Mar 14, 20252.40002.40002.40002.40002.4000-
Mar 13, 20252.38002.38002.38002.38002.3800-
Mar 12, 20252.40002.40002.40002.40002.4000-
Mar 11, 20252.38002.38002.38002.38002.3800-
Mar 10, 20252.40002.40002.40002.40002.4000-
Mar 7, 20252.42002.54002.42002.54002.54001
Mar 6, 20252.42002.42002.42002.42002.4200-
Mar 5, 20252.42002.50002.42002.50002.5000100
Mar 4, 20252.44002.44002.44002.44002.4400-
Mar 3, 20252.44002.44002.44002.44002.4400-
Feb 28, 20252.46002.46002.46002.46002.4600-
Feb 27, 20252.50002.50002.50002.50002.5000-
Feb 26, 20252.52002.52002.52002.52002.5200-
Feb 25, 20252.50002.50002.50002.50002.5000-
Feb 24, 20252.52002.64002.52002.64002.6400114
Feb 21, 20252.50002.50002.50002.50002.5000-
Feb 20, 20252.52002.52002.48002.48002.480010
Feb 19, 20252.50002.50002.50002.50002.5000-
Feb 18, 20252.48002.48002.48002.48002.4800-
Feb 17, 20252.50002.50002.50002.50002.5000-
Feb 14, 20252.54002.64002.54002.64002.6400191
Feb 13, 20252.60002.60002.60002.60002.6000-
Feb 12, 20252.56002.56002.56002.56002.5600-
Feb 11, 20252.54002.54002.54002.54002.5400-
Feb 10, 20252.56002.68002.56002.68002.680030
Feb 7, 20252.66002.66002.66002.66002.6600-
Feb 6, 20252.60002.60002.60002.60002.6000-
Feb 5, 20252.62002.62002.62002.62002.6200-
Feb 4, 20252.52002.52002.52002.52002.5200-
Feb 3, 20252.48002.48002.48002.48002.4800-
Jan 31, 20252.48002.48002.48002.48002.4800-
Jan 30, 20252.44002.44002.44002.44002.4400-
Jan 29, 20252.44002.44002.44002.44002.4400-
Jan 28, 20252.40002.40002.40002.40002.4000-
Jan 27, 20252.44002.44002.44002.44002.4400-
Jan 24, 20252.46002.56002.46002.56002.560010
Jan 23, 20252.42002.42002.42002.42002.4200-
Jan 22, 20252.40002.40002.40002.40002.4000-
Jan 21, 20252.42002.42002.42002.42002.4200-
Jan 20, 20252.46002.46002.46002.46002.4600-
Jan 17, 20252.40002.40002.40002.40002.4000-
Jan 16, 20252.40002.40002.40002.40002.4000-
Jan 15, 20252.40002.40002.40002.40002.4000-
Jan 14, 20252.38002.38002.38002.38002.3800-
Jan 13, 20252.48002.48002.48002.48002.4800-
Jan 10, 20252.48002.48002.48002.48002.4800-
Jan 9, 20252.44002.44002.44002.44002.4400-
Jan 8, 20252.52002.52002.52002.52002.5200-
Jan 7, 20252.48002.48002.48002.48002.4800-
Jan 6, 20252.50002.52002.50002.52002.520020
Jan 3, 20252.42002.42002.42002.42002.4200-
Jan 2, 20252.52002.52002.52002.52002.5200-
Dec 30, 20242.32002.32002.32002.32002.3200-
Dec 27, 20242.22002.46002.22002.44002.440020
Dec 23, 20242.28002.28002.28002.28002.2800-
Dec 20, 20242.24002.42002.24002.42002.4200103
Dec 19, 20242.30002.30002.30002.30002.3000-
Dec 18, 20242.32002.32002.32002.32002.3200-
Dec 17, 20242.32002.32002.32002.32002.3200-
Dec 16, 20242.28002.28002.28002.28002.2800-
Dec 13, 20242.32002.32002.32002.32002.3200-
Dec 12, 20242.32002.48002.32002.48002.4800100
Dec 11, 20242.34002.34002.34002.34002.3400-
Dec 10, 20242.32002.32002.32002.32002.3200-
Dec 9, 20242.24002.24002.24002.24002.2400-
Dec 6, 20242.24002.24002.24002.24002.2400-
Dec 5, 20242.30002.30002.30002.30002.3000-
Dec 4, 2024 0.036375 Dividend
Dec 4, 20242.30002.30002.30002.30002.3000-
Dec 3, 20242.28002.28002.28002.28001.5300-
Dec 2, 20242.22002.22002.22002.22001.4897-
Nov 29, 20242.20002.20002.20002.20001.4763-
Nov 28, 20242.24002.24002.24002.24001.5032-
Nov 27, 20242.12002.12002.12002.12001.4226-
Nov 26, 20242.04002.04002.04002.04001.3689-
Nov 25, 20242.06002.06002.06002.06001.3824-
Nov 22, 20242.04002.04002.04002.04001.3689-
Nov 21, 20242.02002.02002.02002.02001.3555-
Nov 20, 20242.04002.04002.04002.04001.3689-
Nov 19, 20242.06002.06002.02002.02001.3555103
Nov 18, 20242.02002.02002.02002.02001.3555-
Nov 15, 20241.99001.99001.99001.99001.3354-
Nov 14, 20241.95001.95001.95001.95001.3086-
Nov 13, 20241.97001.97001.97001.97001.3220-
Nov 12, 20242.02002.02002.02002.02001.3555-
Nov 11, 20242.04002.04002.04002.04001.3689-
Nov 8, 20242.04002.04002.04002.04001.3689-
Nov 7, 20242.06002.06002.06002.06001.3824-
Nov 6, 20241.99001.99001.99001.99001.3354-
Nov 5, 20242.02002.04002.02002.04001.3689300
Nov 4, 20242.08002.08002.08002.08001.3958-
Nov 1, 20242.02002.02002.02002.02001.3555-
Oct 31, 20242.10002.10002.10002.10001.4092-
Oct 30, 20242.08002.08002.08002.08001.3958-
Oct 29, 20242.08002.08002.08002.08001.3958-
Oct 28, 20242.04002.04002.04002.04001.3689-
Oct 25, 20241.92001.92001.92001.92001.2884-
Oct 24, 20241.85001.85001.85001.85001.2414-
Oct 23, 20241.87001.94001.87001.94001.30181,500
Oct 22, 20241.86001.86001.86001.86001.2482-
Oct 21, 20241.85001.85001.85001.85001.2414-
Oct 18, 20241.83001.83001.83001.83001.2280-
Oct 17, 20241.81001.81001.81001.81001.2146-
Oct 16, 20241.79001.79001.79001.79001.2012-
Oct 15, 20241.78001.92001.78001.92001.2884150
Oct 14, 20241.84001.84001.84001.84001.2347-
Oct 11, 20241.83001.83001.83001.83001.2280-
Oct 10, 20241.85001.85001.85001.85001.2414-
Oct 9, 20241.86001.86001.86001.86001.2482-
Oct 8, 20241.87001.87001.87001.87001.2549-
Oct 7, 20241.79001.79001.79001.79001.2012-
Oct 4, 20241.85001.85001.85001.85001.2414-
Oct 3, 20241.81001.81001.81001.81001.2146-
Oct 2, 20241.85001.85001.85001.85001.2414-
Oct 1, 20241.87001.87001.87001.87001.2549-
Sep 30, 20241.89001.89001.89001.89001.2683-
Sep 27, 20241.83001.83001.83001.83001.2280-
Sep 26, 20241.80001.80001.80001.80001.2079-
Sep 25, 20241.69001.86001.69001.86001.2482888
Sep 24, 20241.78001.78001.78001.78001.1945-
Sep 23, 20241.75001.75001.75001.75001.1743-
Sep 20, 20241.77001.77001.77001.77001.1878-
Sep 19, 20241.72001.72001.72001.72001.1542-
Sep 18, 20241.73001.73001.73001.73001.1609-
Sep 17, 20241.74001.74001.74001.74001.1676-
Sep 16, 20241.70001.70001.70001.70001.1408-
Sep 13, 20241.72001.72001.72001.72001.1542-
Sep 12, 20241.70001.70001.70001.70001.1408-
Sep 11, 20241.72001.72001.72001.72001.1542-
Sep 10, 20241.72001.72001.72001.72001.1542-
Sep 9, 20241.74001.74001.74001.74001.1676-
Sep 6, 20241.75001.75001.75001.75001.1743-
Sep 5, 20241.75001.75001.75001.75001.1743-
Sep 4, 20241.69001.69001.69001.69001.1341-
Sep 3, 20241.71001.71001.71001.71001.1475-
Sep 2, 20241.70001.72001.70001.72001.1542-
Aug 30, 20241.74001.74001.74001.74001.1676-
Aug 29, 20241.72001.72001.72001.72001.1542-
Aug 28, 20241.70001.70001.70001.70001.1408-
Aug 27, 20241.71001.71001.71001.71001.1475-
Aug 26, 20241.70001.70001.70001.70001.1408-
Aug 23, 20241.69001.69001.69001.69001.1341-
Aug 22, 20241.72001.72001.72001.72001.1542-
Aug 21, 20241.71001.71001.71001.71001.1475-
Aug 20, 20241.69001.69001.69001.69001.1341-
Aug 19, 20241.67001.67001.67001.67001.1207-
Aug 16, 20241.67001.67001.67001.67001.1207-
Aug 15, 20241.66001.66001.66001.66001.1139-
Aug 14, 20241.65001.65001.65001.65001.1072-
Aug 13, 20241.65001.65001.65001.65001.1072-
Aug 12, 20241.66001.66001.66001.66001.1139-
Aug 9, 20241.66001.66001.66001.66001.1139-
Aug 8, 20241.65001.65001.65001.65001.1072-
Aug 7, 20241.61001.77001.61001.77001.18782
Aug 6, 20241.57001.57001.57001.57001.0536-
Aug 5, 20241.59001.59001.59001.59001.0670-
Aug 2, 20241.70001.70001.70001.70001.1408-
Aug 1, 20241.71001.71001.71001.71001.1475-
Jul 31, 20241.70001.70001.70001.70001.1408-
Jul 30, 20241.66001.66001.66001.66001.1139-
Jul 29, 20241.69001.69001.69001.69001.1341-
Jul 26, 20241.69001.69001.69001.69001.1341-
Jul 25, 20241.67001.67001.67001.67001.1207-
Jul 24, 20241.73001.73001.73001.73001.1609-
Jul 23, 20241.77001.77001.77001.77001.1878-
Jul 22, 20241.78001.78001.78001.78001.1945-
Jul 19, 20241.78001.78001.78001.78001.1945-
Jul 18, 20241.75001.75001.75001.75001.1743-
Jul 17, 2024 0.06305 Dividend
Jul 17, 20241.81001.81001.81001.81001.2146-
Jul 16, 20241.84001.84001.84001.84000.3624-
Jul 15, 20241.85001.85001.85001.85000.3643-
Jul 12, 20241.84001.84001.84001.84000.3624-
Jul 11, 20241.84001.84001.84001.84000.3624-
Jul 10, 20241.88001.88001.88001.88000.3702-
Jul 9, 20241.84001.84001.84001.84000.3624-
Jul 8, 20241.84001.84001.84001.84000.3624-
Jul 5, 20241.87001.87001.87001.87000.3683-
Jul 4, 20241.80001.80001.80001.80000.3545-
Jul 3, 20241.77001.77001.77001.77000.3486-
Jul 2, 20241.84001.84001.84001.84000.3624-
Jul 1, 20241.90001.90001.90001.90000.3742-
Jun 28, 20241.89001.89001.89001.89000.3722-
Jun 27, 20241.91001.91001.91001.91000.3762-
Jun 26, 20241.88001.88001.88001.88000.3702-
Jun 25, 20241.90001.90001.90001.90000.3742-
Jun 24, 20241.92001.92001.92001.92000.3781-
Jun 21, 20241.91001.91001.91001.91000.3762-
Jun 20, 20241.90001.90001.90001.90000.3742-
Jun 19, 20241.89001.91001.89001.91000.37624,000
Jun 18, 20241.90001.90001.90001.90000.3742-
Jun 17, 20241.85001.85001.85001.85000.3643-
Jun 14, 20241.85001.85001.85001.85000.3643-
Jun 13, 20241.89001.89001.89001.89000.3722-
Jun 12, 20241.87001.87001.87001.87000.3683100
Jun 11, 20241.84001.84001.84001.84000.3624-
Jun 10, 20241.84001.84001.84001.84000.3624-
Jun 7, 20241.83001.83001.83001.83000.3604-
Jun 6, 20241.79001.79001.79001.79000.3525-
Jun 5, 20241.81001.81001.81001.81000.3565-
Jun 4, 20241.82001.82001.82001.82000.3584-
Jun 3, 20241.78001.78001.78001.78000.3506-
May 31, 20241.77001.77001.77001.77000.3486-
May 30, 20241.85001.85001.85001.85000.3643-

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%
 
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%
 
COFORGE.NS Coforge Limited
8,550.50
-0.93%
 
TECHM.NS Tech Mahindra Limited
1,573.90
-1.63%