Darktrace PLC (7TJ.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
As of 12:56PM CEST. Market open.
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 20, 2024 | 6.89 | 6.91 | 6.89 | 6.91 | 6.91 | 1,000 |
| Jun 19, 2024 | 6.90 | 6.92 | 6.88 | 6.89 | 6.89 | - |
| Jun 18, 2024 | 6.85 | 6.90 | 6.84 | 6.90 | 6.90 | - |
| Jun 17, 2024 | 6.98 | 6.98 | 6.65 | 6.92 | 6.92 | - |
| Jun 14, 2024 | 6.86 | 6.97 | 6.86 | 6.87 | 6.87 | - |
| Jun 13, 2024 | 6.88 | 6.96 | 6.86 | 6.86 | 6.86 | - |
| Jun 12, 2024 | 7.03 | 7.04 | 6.99 | 7.00 | 7.00 | - |
| Jun 11, 2024 | 7.04 | 7.04 | 6.98 | 7.03 | 7.03 | - |
| Jun 10, 2024 | 6.86 | 7.04 | 6.86 | 6.99 | 6.99 | - |
| Jun 07, 2024 | 6.85 | 6.91 | 6.78 | 6.79 | 6.79 | - |
| Jun 06, 2024 | 6.65 | 6.88 | 6.65 | 6.77 | 6.77 | - |
| Jun 05, 2024 | 6.88 | 6.89 | 6.77 | 6.77 | 6.77 | - |
| Jun 04, 2024 | 6.89 | 6.92 | 6.77 | 6.77 | 6.77 | - |
| Jun 03, 2024 | 6.93 | 6.97 | 6.81 | 6.81 | 6.81 | - |
| May 31, 2024 | 6.91 | 6.96 | 6.80 | 6.81 | 6.81 | - |
| May 30, 2024 | 6.87 | 6.98 | 6.81 | 6.93 | 6.93 | - |
| May 29, 2024 | 6.89 | 7.00 | 6.82 | 6.82 | 6.82 | - |
| May 28, 2024 | 6.80 | 6.99 | 6.80 | 6.81 | 6.81 | - |
| May 27, 2024 | 6.82 | 6.85 | 6.82 | 6.82 | 6.82 | - |
| May 24, 2024 | 6.91 | 7.02 | 6.80 | 6.80 | 6.80 | - |
| May 23, 2024 | 7.06 | 7.06 | 6.85 | 6.85 | 6.85 | - |
| May 22, 2024 | 7.02 | 7.06 | 6.99 | 7.06 | 7.06 | - |
| May 21, 2024 | 7.03 | 7.03 | 6.80 | 6.80 | 6.80 | - |
| May 20, 2024 | 7.02 | 7.03 | 6.95 | 6.95 | 6.95 | - |
| May 17, 2024 | 6.97 | 7.01 | 6.88 | 6.88 | 6.88 | - |
| May 16, 2024 | 6.99 | 7.01 | 6.88 | 6.88 | 6.88 | - |
| May 15, 2024 | 6.99 | 7.01 | 6.89 | 6.89 | 6.89 | - |
| May 14, 2024 | 6.98 | 7.01 | 6.87 | 6.87 | 6.87 | - |
| May 13, 2024 | 6.89 | 7.03 | 6.87 | 6.87 | 6.87 | - |
| May 10, 2024 | 7.01 | 7.01 | 6.89 | 6.89 | 6.89 | - |
| May 09, 2024 | 7.01 | 7.07 | 6.99 | 7.07 | 7.07 | - |
| May 08, 2024 | 7.01 | 7.03 | 6.88 | 6.88 | 6.88 | - |
| May 07, 2024 | 7.05 | 7.06 | 6.88 | 6.90 | 6.90 | - |
| May 06, 2024 | 7.02 | 7.12 | 6.91 | 6.91 | 6.91 | - |
| May 03, 2024 | 6.91 | 7.10 | 6.90 | 6.91 | 6.91 | - |
| May 02, 2024 | 6.92 | 7.09 | 6.63 | 6.63 | 6.63 | 1,000 |
| Apr 30, 2024 | 7.03 | 7.11 | 6.90 | 6.97 | 6.97 | - |
| Apr 29, 2024 | 6.92 | 7.13 | 6.92 | 6.92 | 6.92 | 250 |
| Apr 26, 2024 | 6.08 | 7.25 | 6.08 | 6.95 | 6.95 | - |
| Apr 25, 2024 | 6.09 | 6.12 | 5.97 | 6.10 | 6.10 | - |
| Apr 24, 2024 | 5.75 | 6.09 | 5.75 | 6.00 | 6.00 | - |
| Apr 23, 2024 | 5.61 | 5.75 | 5.61 | 5.75 | 5.75 | - |
| Apr 22, 2024 | 5.58 | 5.64 | 5.55 | 5.64 | 5.64 | - |
| Apr 19, 2024 | 5.40 | 5.65 | 5.40 | 5.52 | 5.52 | - |
| Apr 18, 2024 | 5.17 | 5.40 | 5.17 | 5.40 | 5.40 | - |
| Apr 17, 2024 | 5.27 | 5.32 | 5.19 | 5.32 | 5.32 | - |
| Apr 16, 2024 | 5.29 | 5.35 | 5.25 | 5.34 | 5.34 | - |
| Apr 15, 2024 | 5.42 | 5.56 | 5.39 | 5.49 | 5.49 | - |
| Apr 12, 2024 | 5.46 | 5.58 | 5.41 | 5.42 | 5.42 | - |
| Apr 11, 2024 | 5.23 | 5.54 | 5.23 | 5.51 | 5.51 | - |
| Apr 10, 2024 | 5.25 | 5.29 | 5.14 | 5.29 | 5.29 | - |
| Apr 09, 2024 | 5.20 | 5.27 | 5.13 | 5.27 | 5.27 | - |
| Apr 08, 2024 | 5.19 | 5.30 | 5.15 | 5.28 | 5.28 | - |
| Apr 05, 2024 | 5.16 | 5.19 | 5.11 | 5.14 | 5.14 | - |
| Apr 04, 2024 | 5.18 | 5.22 | 4.97 | 4.97 | 4.97 | - |
| Apr 03, 2024 | 5.22 | 5.22 | 5.10 | 5.18 | 5.18 | - |
| Apr 02, 2024 | 5.15 | 5.25 | 5.15 | 5.22 | 5.22 | - |
| Mar 28, 2024 | 5.05 | 5.15 | 5.00 | 5.05 | 5.05 | - |
| Mar 27, 2024 | 5.10 | 5.10 | 5.00 | 5.05 | 5.05 | - |
| Mar 26, 2024 | 5.05 | 5.20 | 5.05 | 5.15 | 5.15 | - |
| Mar 25, 2024 | 5.05 | 5.10 | 5.00 | 5.00 | 5.00 | - |
| Mar 22, 2024 | 5.40 | 5.40 | 4.84 | 5.00 | 5.00 | - |
| Mar 21, 2024 | 5.35 | 5.45 | 5.35 | 5.40 | 5.40 | - |
| Mar 20, 2024 | 5.40 | 5.45 | 5.35 | 5.35 | 5.35 | - |
| Mar 19, 2024 | 5.45 | 5.50 | 5.40 | 5.50 | 5.50 | - |
| Mar 18, 2024 | 5.65 | 5.65 | 5.45 | 5.50 | 5.50 | - |
| Mar 15, 2024 | 5.80 | 5.85 | 5.55 | 5.75 | 5.75 | - |
| Mar 14, 2024 | 5.55 | 5.80 | 5.45 | 5.70 | 5.70 | 50 |
| Mar 13, 2024 | 5.35 | 5.55 | 5.30 | 5.45 | 5.45 | - |
| Mar 12, 2024 | 5.15 | 5.35 | 5.10 | 5.25 | 5.25 | - |
| Mar 11, 2024 | 4.48 | 5.55 | 4.48 | 5.55 | 5.55 | 330 |
| Mar 08, 2024 | 4.46 | 4.58 | 4.36 | 4.50 | 4.50 | - |
| Mar 07, 2024 | 4.14 | 4.82 | 4.14 | 4.48 | 4.48 | - |
| Mar 06, 2024 | 4.06 | 4.16 | 4.06 | 4.12 | 4.12 | - |
| Mar 05, 2024 | 4.02 | 4.16 | 4.02 | 4.10 | 4.10 | - |
| Mar 04, 2024 | 4.24 | 4.24 | 3.98 | 4.02 | 4.02 | - |
| Mar 01, 2024 | 4.22 | 4.28 | 4.18 | 4.24 | 4.24 | - |
| Feb 29, 2024 | 4.18 | 4.24 | 4.16 | 4.16 | 4.16 | - |
| Feb 28, 2024 | 4.26 | 4.26 | 4.14 | 4.22 | 4.22 | - |
| Feb 27, 2024 | 4.18 | 4.26 | 4.08 | 4.08 | 4.08 | 1,134 |
| Feb 26, 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - |
| Feb 23, 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - |
| Feb 22, 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - |
| Feb 21, 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - |
| Feb 20, 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - |
| Feb 19, 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - |
| Feb 16, 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - |
| Feb 15, 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - |
| Feb 14, 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - |
| Feb 13, 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - |
| Feb 12, 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - |
| Feb 09, 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - |
| Feb 08, 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - |
| Feb 07, 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - |
| Feb 06, 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - |
| Feb 05, 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - |
| Feb 02, 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - |
| Feb 01, 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - |
| Jan 31, 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - |
| Jan 30, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.