Canada markets closed

DXC Technology Co (2XT.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
18.17-0.28 (-1.52%)
At close: 08:01AM CEST
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 202418.1718.1718.1718.1718.17-
May 09, 202418.4518.4518.4518.4518.45-
May 08, 202418.2818.4218.2818.4218.42-
May 07, 202418.2618.3918.2618.2618.2650
May 06, 202417.7517.7517.7517.7517.75-
May 03, 202417.6017.6017.6017.6017.60-
May 02, 202417.7217.7217.6417.6417.64180
Apr 30, 202418.8818.8818.1618.1618.16-
Apr 29, 202418.6818.9018.6818.7518.75-
Apr 26, 202419.1719.1719.1319.1319.1326
Apr 25, 202419.5419.5419.5419.5419.54-
Apr 24, 202419.7219.7219.5719.5719.57-
Apr 23, 202419.1119.5819.1119.5819.58-
Apr 22, 202418.8418.8418.8418.8418.84-
Apr 19, 202418.2918.8318.2918.8118.81-
Apr 18, 202418.4918.5318.3118.3118.31187
Apr 17, 202418.7718.7718.5218.5218.52-
Apr 16, 202418.8718.8718.7618.7818.78-
Apr 15, 202419.0119.0118.7918.7918.79-
Apr 12, 202419.7519.7519.7519.7519.75-
Apr 11, 202419.6319.7219.6319.7219.72-
Apr 10, 202420.2920.2920.2920.2920.29-
Apr 09, 202419.1619.1619.1619.1619.16-
Apr 08, 202418.8118.8118.8118.8118.81-
Apr 05, 202419.2419.2419.2419.2419.24-
Apr 04, 202419.4219.4219.4219.4219.42-
Apr 03, 202419.4619.4619.4619.4619.46-
Apr 02, 202419.5319.5319.5319.5319.53-
Mar 28, 202419.3819.3819.3819.3819.38-
Mar 27, 202419.0219.0219.0219.0219.02-
Mar 26, 202418.9318.9318.9318.9318.93-
Mar 25, 202418.8318.8318.8318.8318.83-
Mar 22, 202419.3419.3418.7818.7818.78-
Mar 21, 202419.3419.3419.1519.1519.15-
Mar 20, 202419.1019.1019.1019.1019.10-
Mar 19, 202418.9719.0618.9719.0619.06-
Mar 18, 202418.8918.9418.8518.9418.94-
Mar 15, 202418.7918.7918.7918.7918.79-
Mar 14, 202418.8918.8918.8918.8918.89-
Mar 13, 202419.2219.2218.7718.7718.77-
Mar 12, 202419.1119.2519.1119.1619.16-
Mar 11, 202418.9819.3418.9819.3419.3466
Mar 08, 202418.6019.1318.6019.1019.10-
Mar 07, 202418.6118.6118.4818.5618.56622
Mar 06, 202418.5518.6918.5518.5818.58-
Mar 05, 202419.0119.0118.4318.5218.52-
Mar 04, 202419.9119.9119.0119.0119.01-
Mar 01, 202420.1720.1719.7619.7619.7620
Feb 29, 202419.8419.8419.8419.8419.84-
Feb 28, 202420.0920.0920.0320.0320.03-
Feb 27, 202419.8319.8319.8319.8319.83-
Feb 26, 202419.6219.6219.6219.6219.62-
Feb 23, 202419.5619.5619.5619.5619.56-
Feb 22, 202418.7418.7418.7418.7418.74-
Feb 21, 202419.2019.2019.2019.2019.20-
Feb 20, 202420.0820.0819.1519.1519.15-
Feb 19, 202420.0820.0820.0820.0820.08-
Feb 16, 202420.5320.5320.1120.1120.11-
Feb 15, 202419.9519.9519.9519.9519.95-
Feb 14, 202420.2520.2520.2520.2520.25-
Feb 13, 202420.8120.8120.8120.8120.81-
Feb 12, 202420.4220.4220.4220.4220.42-
Feb 09, 202420.4020.4020.4020.4020.40-
Feb 08, 202419.7520.4319.7520.2820.28-
Feb 07, 202419.7719.8319.7719.8319.83-
Feb 06, 202419.6819.6819.6819.6819.68-
Feb 05, 202420.0220.0220.0220.0220.02-
Feb 02, 202420.1720.1719.3619.3619.36100
Feb 01, 202420.1220.1220.1220.1220.12-
Jan 31, 202420.9620.9620.9620.9620.96-
Jan 30, 202421.3321.3321.3321.3321.33-
Jan 29, 202421.3321.3821.3321.3821.38-
Jan 26, 202421.3121.3121.3121.3121.31-
Jan 25, 202420.7820.7820.7820.7820.78-
Jan 24, 202420.7620.7820.7620.7820.78-
Jan 23, 202421.2721.3521.2621.2621.2612
Jan 22, 202421.0221.0221.0221.0221.02-
Jan 19, 202420.8920.8920.8920.8920.89-
Jan 18, 202420.5020.8820.5020.8820.88-
Jan 17, 202421.2521.2520.5920.6220.62-
Jan 16, 202422.0522.0522.0522.0522.05-
Jan 15, 202422.1022.1022.1022.1022.10-
Jan 12, 202421.5422.1021.5422.1022.1030
Jan 11, 202421.1421.1421.1421.1421.14-
Jan 10, 202421.0721.1221.0721.1221.12-
Jan 09, 202421.1221.1221.0021.0021.00-
Jan 08, 202420.4821.0720.4821.0721.07-
Jan 05, 202420.3120.3120.3120.3120.31-
Jan 04, 202420.5220.5220.3120.3420.34-
Jan 03, 202420.7520.7520.5020.5020.50-
Jan 02, 202420.6820.6820.6820.6820.68-
Dec 29, 202320.5120.7520.4120.7420.74458
Dec 28, 202320.5120.5120.4120.4120.41458
Dec 27, 202320.7620.7620.5220.5220.52-
Dec 22, 202320.4520.6220.4520.6220.62120
Dec 21, 202320.0420.0420.0420.0420.04-
Dec 20, 202322.7622.7622.7622.7622.76-
Dec 19, 202322.4222.4222.4222.4222.42-
Dec 18, 202322.6022.6022.4222.4222.42-
Dec 15, 202322.6622.6622.3722.3722.37-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...