tiprankstipranks
DTS Corporation (DE:DA9)
FRANKFURT:DA9
Germany Market
DA9
DTS
RESEARCH TOOLSreports

DTS (DA9) Historical Prices

0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 04, 2026
6.15
6.15
6.15
6.15
6.15
+0.82%
0
0.00
Sep 03, 2026
6.10
6.10
6.10
6.10
6.10
-0.81%
0
0.00
Sep 02, 2026
6.15
6.15
6.15
6.15
6.15
0.00%
0
0.00
Sep 01, 2026
6.15
6.15
6.15
6.15
6.15
0.00%
0
0.00
Aug 31, 2026
6.15
6.15
6.15
6.15
6.15
0.00%
0
0.00
Aug 28, 2026
6.15
6.15
6.15
6.15
6.15
+3.36%
0
0.00
Aug 27, 2026
5.95
5.95
5.95
5.95
5.95
-1.65%
0
0.00
Aug 26, 2026
6.05
6.05
6.05
6.05
6.05
+0.83%
0
0.00
Aug 25, 2026
6.00
6.00
6.00
6.00
6.00
0.00%
0
0.00
Aug 24, 2026
6.00
6.00
6.00
6.00
6.00
+0.84%
0
0.00
Aug 21, 2026
5.95
5.95
5.95
5.95
5.95
-0.83%
0
0.00
Aug 20, 2026
6.00
6.00
6.00
6.00
6.00
+1.69%
0
0.00
Aug 19, 2026
5.90
5.90
5.90
5.90
5.90
0.00%
0
0.00
Aug 18, 2026
5.90
5.90
5.90
5.90
5.90
+0.85%
0
0.00
Aug 17, 2026
5.85
5.85
5.85
5.85
5.85
-0.85%
0
0.00
Aug 14, 2026
5.90
5.90
5.90
5.90
5.90
+1.72%
0
0.00
Aug 13, 2026
5.80
5.80
5.80
5.80
5.80
-0.85%
0
0.00
Aug 12, 2026
5.85
5.85
5.85
5.85
5.85
+3.54%
0
0.00
Aug 11, 2026
5.65
5.65
5.65
5.65
5.65
-0.88%
0
0.00
Aug 10, 2026
5.70
5.70
5.70
5.70
5.70
0.00%
0
0.00
Aug 07, 2026
5.70
5.70
5.70
5.70
5.70
+0.88%
0
0.00
Aug 06, 2026
5.65
5.65
5.65
5.65
5.65
0.00%
0
0.00
Aug 05, 2026
5.65
5.65
5.65
5.65
5.65
-0.88%
0
0.00
Aug 04, 2026
5.70
5.70
5.70
5.70
5.70
-3.39%
0
0.00
Aug 03, 2026
5.90
5.90
5.90
5.90
5.90
-3.28%
0
0.00
Jul 31, 2026
6.10
6.10
6.10
6.10
6.10
-2.40%
0
0.00
Jul 30, 2026
6.25
6.25
6.25
6.25
6.25
0.00%
0
0.00
Jul 29, 2026
6.25
6.25
6.25
6.25
6.25
+4.17%
0
0.00
Jul 28, 2026
6.00
6.00
6.00
6.00
6.00
+0.84%
0
0.00
Jul 27, 2026
5.95
5.95
5.95
5.95
5.95
+4.39%
0
0.00
Jul 24, 2026
5.70
5.70
5.70
5.70
5.70
+1.79%
0
0.00
Jul 23, 2026
5.60
5.60
5.60
5.60
5.60
-2.61%
0
0.00
Jul 22, 2026
5.75
5.75
5.75
5.75
5.75
-0.86%
0
0.00
Jul 21, 2026
5.80
5.80
5.80
5.80
5.80
+0.87%
0
0.00
Jul 20, 2026
5.75
5.75
5.75
5.75
5.75
-0.86%
0
0.00
Jul 17, 2026
5.80
5.80
5.80
5.80
5.80
+0.87%
0
0.00
Jul 16, 2026
5.75
5.75
5.75
5.75
5.75
+0.88%
0
0.00
Jul 15, 2026
5.70
5.70
5.70
5.70
5.70
-0.87%
0
0.00
Jul 14, 2026
5.75
5.75
5.75
5.75
5.75
+0.88%
0
0.00
Jul 13, 2026
5.70
5.70
5.70
5.70
5.70
0.00%
0
0.00
Jul 10, 2026
5.70
5.70
5.70
5.70
5.70
-0.87%
0
0.00
Jul 09, 2026
5.75
5.75
5.75
5.75
5.75
0.00%
0
0.00
Jul 08, 2026
5.75
5.75
5.75
5.75
5.75
-1.71%
0
0.00
Jul 07, 2026
5.75
5.85
5.75
5.85
5.85
+3.54%
396
127.29
Jul 06, 2026
5.65
5.65
5.65
5.65
5.65
+0.89%
0
0.00
Jul 03, 2026
5.60
5.60
5.60
5.60
5.60
+0.90%
0
0.00
Jul 02, 2026
5.55
5.55
5.55
5.55
5.55
+3.74%
0
0.00
Jul 01, 2026
5.35
5.35
5.35
5.35
5.35
-0.93%
0
0.00
Jun 30, 2026
5.40
5.40
5.40
5.40
5.40
+0.93%
0
0.00
Jun 29, 2026
5.35
5.35
5.35
5.35
5.35
+0.94%
0
0.00
Rows:
50