DXC Technology

DXC
🏛️ germany →
11.78
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 28.86 28.86 28.86 28.86 0.0M
2021-12-29 28.96 28.96 28.80 28.80 0.0M
2021-12-28 28.87 29.07 28.87 29.07 0.0M
2021-12-27 28.67 28.99 28.67 28.99 0.0M
2021-12-23 28.12 28.84 28.12 28.84 0.0M
2021-12-22 27.79 28.19 27.79 28.05 0.0M
2021-12-21 26.77 27.65 26.77 27.65 0.0M
2021-12-20 26.97 26.97 25.95 26.42 0.0M
2021-12-17 27.62 27.62 27.62 27.62 0.0M
2021-12-16 27.07 28.05 27.07 27.80 0.0M
2021-12-14 27.11 27.61 26.99 27.51 0.0M
2021-12-13 27.32 27.32 27.17 27.17 0.0M
2021-12-10 27.03 27.52 27.03 27.52 0.0M
2021-12-09 27.52 27.52 27.52 27.52 0.0M
2021-12-08 27.78 27.89 27.71 27.73 0.0M
2021-12-07 27.16 28.29 27.16 28.21 0.0M
2021-12-06 26.70 27.29 26.70 27.29 0.0M
2021-12-03 26.96 26.98 26.96 26.98 0.0M
2021-12-02 26.13 26.27 26.06 26.26 0.0M
2021-12-01 26.52 27.24 26.50 26.50 0.0M
2021-11-30 27.15 27.15 26.19 26.25 0.0M
2021-11-29 27.05 27.05 27.05 27.05 0.0M
2021-11-26 27.85 27.85 26.36 27.14 0.0M
2021-11-25 28.29 28.29 28.29 28.29 0.0M
2021-11-24 27.90 28.25 27.88 28.25 0.0M
2021-11-23 27.77 28.14 27.75 27.92 0.0M
2021-11-22 27.78 27.92 27.66 27.92 0.0M
2021-11-19 28.29 28.37 28.18 28.27 0.0M
2021-11-18 28.32 28.35 27.71 27.77 0.0M
2021-11-17 28.42 28.67 28.41 28.41 0.0M
2021-11-16 28.97 29.02 28.97 29.02 0.0M
2021-11-15 29.02 29.14 29.02 29.14 0.0M
2021-11-12 29.53 29.53 29.52 29.53 0.0M
2021-11-11 29.21 29.85 29.19 29.75 0.0M
2021-11-10 29.07 29.07 29.07 29.07 0.0M
2021-11-09 29.02 29.02 29.02 29.02 0.0M
2021-11-08 29.58 29.63 28.98 29.03 0.0M
2021-11-05 29.16 30.20 29.16 29.57 0.0M
2021-11-04 28.64 29.52 28.20 29.52 0.0M
2021-11-03 28.36 28.58 27.43 27.43 0.0M
2021-11-02 28.60 28.62 28.32 28.62 0.0M
2021-11-01 28.21 29.08 28.02 29.08 0.0M
2021-10-29 28.07 28.24 28.07 28.24 0.0M
2021-10-28 27.81 27.81 27.75 27.75 0.0M
2021-10-27 28.21 28.21 27.85 27.85 0.0M
2021-10-26 29.45 29.45 29.18 29.22 0.0M
2021-10-25 29.55 29.71 29.20 29.28 0.0M
2021-10-22 30.05 30.12 29.76 29.76 0.0M
2021-10-21 29.98 29.98 29.78 29.78 0.0M
2021-10-20 29.57 29.77 29.57 29.77 0.0M
2021-10-19 29.45 29.62 29.45 29.62 0.0M
2021-10-18 30.03 30.05 29.77 29.77 0.0M
2021-10-15 29.95 30.50 29.74 30.38 0.0M
2021-10-14 28.75 28.75 28.75 28.75 0.0M
2021-10-13 28.80 28.80 28.54 28.54 0.0M
2021-10-12 28.96 29.09 28.74 28.74 0.0M
2021-10-08 29.93 29.93 29.89 29.89 0.0M
2021-10-07 30.02 30.02 30.02 30.02 0.0M
2021-10-06 30.14 30.14 29.25 29.25 0.0M
2021-10-05 30.26 30.26 30.26 30.26 0.0M
2021-10-04 29.74 30.01 29.74 29.99 0.0M
2021-10-01 29.30 29.30 29.30 29.30 0.0M
2021-09-30 29.54 29.54 29.11 29.11 0.0M
2021-09-28 30.24 30.24 30.14 30.14 0.0M
2021-09-27 29.98 30.50 29.83 30.50 0.0M
2021-09-24 29.79 29.79 29.79 29.79 0.0M
2021-09-23 29.63 29.85 29.59 29.85 0.0M
2021-09-22 29.42 29.47 28.95 28.95 0.0M
2021-09-21 29.99 30.00 29.90 29.93 0.0M
2021-09-20 30.41 30.41 30.38 30.38 0.0M
2021-09-17 30.68 30.88 30.61 30.61 0.0M
2021-09-16 30.26 30.43 30.26 30.42 0.0M
2021-09-15 30.15 30.15 30.15 30.15 0.0M
2021-09-14 30.34 31.20 30.09 30.09 0.0M
2021-09-13 29.13 30.55 29.13 30.55 0.0M
2021-09-10 29.97 29.97 29.17 29.17 0.0M
2021-09-09 29.78 29.90 29.78 29.87 0.0M
2021-09-08 30.32 30.32 30.32 30.32 0.0M
2021-09-07 30.23 30.92 30.01 30.44 0.0M
2021-09-06 30.24 30.27 29.95 30.20 0.0M
2021-09-02 29.34 29.78 29.34 29.78 0.0M
2021-09-01 31.26 31.26 28.45 29.45 0.0M
2021-08-31 30.62 30.75 30.49 30.75 0.0M
2021-08-30 31.52 31.55 30.87 30.87 0.0M
2021-08-27 31.15 31.68 31.15 31.68 0.0M
2021-08-26 31.51 31.85 31.51 31.85 0.0M
2021-08-25 31.36 31.36 31.04 31.10 0.0M
2021-08-24 30.86 31.44 30.84 31.40 0.0M
2021-08-23 30.22 30.47 30.15 30.47 0.0M
2021-08-20 30.09 30.28 29.99 29.99 0.0M
2021-08-19 31.11 31.11 29.38 30.00 0.0M
2021-08-18 31.24 31.65 31.19 31.20 0.0M
2021-08-17 35.28 35.28 31.27 31.50 0.0M
2021-08-16 34.80 34.83 34.27 34.81 0.0M
2021-08-13 35.33 35.33 34.65 34.65 0.0M
2021-08-12 35.01 35.35 35.01 35.35 0.0M
2021-08-11 34.43 34.54 34.31 34.54 0.0M
2021-08-10 34.29 34.57 34.29 34.33 0.0M
2021-08-09 34.60 35.25 34.13 34.80 0.0M
2021-08-06 32.61 35.35 32.61 35.35 0.0M
2021-08-05 34.40 34.80 32.03 32.59 0.0M
2021-08-04 36.48 36.48 35.80 35.80 0.0M
2021-08-03 35.81 37.39 35.66 36.53 0.0M
2021-08-02 33.61 36.27 33.50 36.06 0.0M
2021-07-30 34.01 34.01 33.98 33.98 0.0M
2021-07-29 33.44 34.30 33.43 34.30 0.0M
2021-07-28 33.42 33.59 33.20 33.39 0.0M
2021-07-27 33.83 33.88 32.92 32.92 0.0M
2021-07-26 33.21 33.76 33.16 33.51 0.0M
2021-07-23 32.82 33.17 32.82 32.92 0.0M
2021-07-22 33.30 33.30 32.95 33.10 0.0M
2021-07-21 33.12 33.38 33.12 33.38 0.0M
2021-07-20 31.87 33.00 31.87 32.86 0.0M
2021-07-19 32.33 32.33 31.09 31.80 0.0M
2021-07-16 33.22 33.24 32.80 32.80 0.0M
2021-07-15 33.15 33.39 32.90 33.39 0.0M
2021-07-14 33.23 33.44 33.23 33.37 0.0M
2021-07-13 34.07 34.07 34.00 34.00 0.0M
2021-07-12 33.47 33.93 33.38 33.93 0.0M
2021-07-09 33.84 33.84 33.84 33.84 0.0M
2021-07-08 32.56 33.41 31.68 33.01 0.0M
2021-07-07 33.07 33.34 32.47 32.99 0.0M
2021-07-06 34.64 34.64 32.83 33.19 0.0M
2021-07-05 34.32 34.60 34.05 34.60 0.0M
2021-07-02 34.05 34.21 34.03 34.21 0.0M
2021-07-01 32.74 34.21 32.66 34.21 0.0M
2021-06-30 32.76 32.82 32.67 32.82 0.0M
2021-06-29 33.27 33.27 33.27 33.27 0.0M
2021-06-28 33.01 33.01 32.80 32.86 0.0M
2021-06-25 31.95 32.49 31.95 32.49 0.0M
2021-06-24 31.41 31.41 31.41 31.41 0.0M
2021-06-23 31.90 31.90 31.54 31.54 0.0M
2021-06-22 31.55 31.60 31.35 31.60 0.0M
2021-06-21 30.46 31.60 30.46 31.47 0.0M
2021-06-18 31.96 31.96 30.67 30.67 0.0M
2021-06-17 34.10 34.43 31.68 31.68 0.0M
2021-06-16 33.97 33.97 33.58 33.65 0.0M
2021-06-15 33.74 34.07 33.74 34.05 0.0M
2021-06-14 34.36 34.36 33.90 33.90 0.0M
2021-06-11 33.98 34.43 33.90 34.08 0.0M
2021-06-10 33.11 33.77 33.11 33.52 0.0M
2021-06-09 33.08 33.11 32.95 33.05 0.0M
2021-06-08 33.24 33.50 33.00 33.22 0.0M
2021-06-07 32.81 33.16 32.81 33.16 0.0M
2021-06-04 33.43 33.48 32.41 32.57 0.0M
2021-06-03 32.70 33.00 32.34 33.00 0.0M
2021-06-02 31.33 32.99 31.33 32.66 0.0M
2021-06-01 31.02 31.30 30.94 31.04 0.0M
2021-05-31 31.19 31.19 30.98 31.15 0.0M
2021-05-28 31.70 31.70 30.81 31.10 0.0M
2021-05-27 29.65 31.67 29.65 31.52 0.0M
2021-05-26 30.13 30.38 29.91 30.08 0.0M
2021-05-25 30.70 30.98 30.00 30.08 0.0M
2021-05-24 30.78 30.89 30.38 30.38 0.0M
2021-05-21 30.19 30.93 30.19 30.70 0.0M
2021-05-20 30.40 30.40 29.95 30.09 0.0M
2021-05-19 30.13 30.13 29.51 29.83 0.0M
2021-05-18 30.09 30.29 30.06 30.06 0.0M
2021-05-17 30.24 30.36 29.91 30.03 0.0M
2021-05-14 29.31 30.40 29.21 30.40 0.0M
2021-05-13 27.96 28.96 27.96 28.96 0.0M
2021-05-12 27.92 28.15 27.85 27.85 0.0M
2021-05-11 28.03 28.20 27.55 28.20 0.0M
2021-05-10 28.31 29.03 28.31 28.91 0.0M
2021-05-07 27.88 27.91 27.88 27.91 0.0M
2021-05-06 27.95 28.09 27.80 27.80 0.0M
2021-05-05 27.14 27.98 27.14 27.98 0.0M
2021-05-04 28.00 28.13 27.17 27.17 0.0M
2021-05-03 27.31 28.00 27.30 27.84 0.0M
2021-04-30 27.49 27.70 27.15 27.35 0.0M
2021-04-29 26.16 27.52 26.16 27.45 0.0M
2021-04-28 26.31 26.45 26.31 26.31 0.0M
2021-04-27 26.16 26.16 26.12 26.12 0.0M
2021-04-26 26.45 26.58 26.45 26.58 0.0M
2021-04-23 25.89 26.18 25.89 26.18 0.0M
2021-04-22 26.25 26.39 26.10 26.10 0.0M
2021-04-21 25.77 26.32 25.76 26.32 0.0M
2021-04-20 26.11 26.11 25.65 25.88 0.0M
2021-04-19 26.23 26.35 26.09 26.15 0.0M
2021-04-16 26.57 26.64 26.41 26.64 0.0M
2021-04-15 26.47 26.89 26.47 26.78 0.0M
2021-04-14 25.96 26.40 25.95 26.40 0.0M
2021-04-13 27.05 27.19 26.60 26.60 0.0M
2021-04-12 26.50 26.77 26.50 26.77 0.0M
2021-04-09 26.43 26.43 26.32 26.32 0.0M
2021-04-08 26.14 26.21 25.90 25.90 0.0M
2021-04-07 26.22 26.40 26.18 26.20 0.0M
2021-04-06 26.89 27.08 26.24 26.24 0.0M
2021-04-01 26.56 26.80 26.21 26.26 0.0M
2021-03-31 26.70 27.09 26.70 26.71 0.0M
2021-03-30 24.36 26.66 24.36 26.62 0.0M
2021-03-29 23.97 24.44 23.97 24.44 0.0M
2021-03-26 23.30 24.00 23.16 23.89 0.0M
2021-03-25 22.14 22.45 22.09 22.45 0.0M
2021-03-23 23.20 23.20 22.50 22.50 0.0M
2021-03-22 23.10 23.50 23.10 23.18 0.0M
2021-03-19 23.54 23.85 23.50 23.85 0.0M
2021-03-18 23.93 24.05 23.93 24.05 0.0M
2021-03-17 23.66 23.82 23.57 23.82 0.0M
2021-03-16 24.61 24.61 24.01 24.01 0.0M
2021-03-15 24.41 24.75 24.29 24.75 0.0M
2021-03-12 24.21 24.52 24.05 24.51 0.0M
2021-03-11 24.50 24.55 24.50 24.55 0.0M
2021-03-10 23.86 24.26 23.40 24.14 0.0M
2021-03-09 23.35 24.20 23.32 24.20 0.0M
2021-03-08 22.85 24.11 22.85 23.90 0.0M
2021-03-05 21.54 22.07 21.40 21.40 0.0M
2021-03-04 21.66 22.00 21.64 21.81 0.0M
2021-03-03 21.27 21.80 21.25 21.80 0.0M
2021-03-02 21.66 21.71 21.50 21.52 0.0M
2021-03-01 20.87 21.76 20.87 21.76 0.0M
2021-02-26 20.52 20.52 19.99 20.34 0.0M
2021-02-25 21.27 21.40 20.29 20.29 0.0M
2021-02-24 21.02 21.61 21.00 21.48 0.0M
2021-02-23 21.30 21.30 20.77 21.15 0.0M
2021-02-22 21.36 21.66 20.99 21.64 0.0M
2021-02-19 21.38 21.51 21.11 21.51 0.0M
2021-02-18 21.64 21.64 21.20 21.25 0.0M
2021-02-17 21.36 21.41 21.22 21.22 0.0M
2021-02-16 21.79 21.79 21.16 21.22 0.0M
2021-02-15 21.18 21.80 21.18 21.80 0.0M
2021-02-12 21.05 21.25 21.05 21.14 0.0M
2021-02-11 21.14 21.30 21.14 21.25 0.0M
2021-02-10 21.84 21.86 21.14 21.14 0.0M
2021-02-09 21.02 22.02 20.95 22.02 0.0M
2021-02-08 21.73 21.79 20.73 20.84 0.0M
2021-02-05 22.61 22.61 21.34 21.36 0.0M
2021-02-04 21.43 21.84 21.30 21.84 0.0M
2021-02-03 21.42 21.43 21.20 21.20 0.0M
2021-02-02 20.91 21.62 20.57 21.29 0.0M
2021-02-01 23.36 24.05 20.19 20.43 0.0M
2021-01-29 23.88 24.00 23.27 23.27 0.0M
2021-01-28 23.41 24.35 23.28 24.27 0.0M
2021-01-27 24.04 24.04 23.32 23.83 0.0M
2021-01-26 23.88 24.08 23.88 23.98 0.0M
2021-01-25 23.96 24.23 23.62 24.01 0.0M
2021-01-22 24.11 24.55 23.83 23.83 0.0M
2021-01-21 23.66 24.64 23.66 24.16 0.0M
2021-01-20 23.16 23.16 23.16 23.16 0.0M
2021-01-19 23.51 23.57 23.25 23.25 0.0M
2021-01-18 23.57 23.71 23.55 23.64 0.0M
2021-01-15 23.93 24.14 23.34 23.91 0.0M
2021-01-14 23.21 23.95 23.19 23.92 0.0M
2021-01-13 23.30 23.34 23.10 23.32 0.0M
2021-01-12 23.40 23.66 23.07 23.07 0.0M
2021-01-11 24.34 24.34 23.33 23.45 0.0M
2021-01-08 23.88 24.55 23.68 24.29 0.0M
2021-01-07 21.61 26.00 21.52 23.64 0.0M
2021-01-06 21.73 21.91 21.20 21.90 0.0M
2021-01-05 22.18 22.18 21.52 21.75 0.0M
2021-01-04 21.06 22.34 20.94 21.55 0.0M