DXC Technology

DXC
🏛️ germany →
11.49
Last Update: 2025-10-01
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
2024-12-30 19.27 19.44 19.27 19.44 0.0M
2024-12-27 19.48 19.48 19.22 19.22 0.0M
2024-12-23 19.78 19.93 19.69 19.92 0.0M
2024-12-20 20.64 20.64 20.31 20.31 0.0M
2024-12-19 20.00 20.70 20.00 20.70 0.0M
2024-12-18 20.19 20.52 19.88 20.07 0.0M
2024-12-17 20.37 20.37 20.37 20.37 0.0M
2024-12-16 20.48 20.48 20.48 20.48 0.0M
2024-12-13 20.68 20.76 20.44 20.45 0.0M
2024-12-12 20.40 20.52 20.40 20.52 0.0M
2024-12-11 20.71 20.71 20.71 20.71 0.0M
2024-12-10 20.68 20.68 20.68 20.68 0.0M
2024-12-09 20.97 21.30 20.91 21.30 0.0M
2024-12-06 20.71 20.80 20.71 20.80 0.0M
2024-12-05 21.39 21.51 21.04 21.04 0.0M
2024-12-04 21.10 21.27 21.10 21.27 0.0M
2024-12-03 21.40 21.40 20.98 21.02 0.0M
2024-12-02 21.43 21.43 21.31 21.31 0.0M
2024-11-29 20.95 21.36 20.95 21.15 0.0M
2024-11-28 21.17 21.17 20.90 20.90 0.0M
2024-11-26 21.56 21.64 21.37 21.64 0.0M
2024-11-25 21.26 21.73 21.26 21.40 0.0M
2024-11-22 20.88 21.59 20.85 21.59 0.0M
2024-11-21 20.03 20.10 20.03 20.10 0.0M
2024-11-20 18.89 18.89 18.89 18.89 0.0M
2024-11-19 18.61 18.64 18.30 18.30 0.0M
2024-11-18 19.82 19.82 19.80 19.80 0.0M
2024-11-15 20.54 20.54 20.05 20.05 0.0M
2024-11-14 21.17 21.24 20.71 20.71 0.0M
2024-11-13 21.29 21.46 21.20 21.34 0.0M
2024-11-12 21.35 21.45 21.35 21.45 0.0M
2024-11-11 20.20 21.51 20.20 21.51 0.0M
2024-11-08 21.02 22.89 21.00 21.00 0.0M
2024-11-07 20.04 20.54 19.71 20.54 0.0M
2024-11-06 19.46 20.14 19.20 20.14 0.0M
2024-11-05 18.77 18.89 18.66 18.66 0.0M
2024-11-04 18.30 18.32 18.30 18.32 0.0M
2024-11-01 18.37 18.37 18.35 18.35 0.0M
2024-10-31 19.04 19.04 18.63 18.63 0.0M
2024-10-30 19.20 19.20 19.20 19.20 0.0M
2024-10-29 18.64 19.26 18.64 19.18 0.0M
2024-10-28 18.36 18.36 18.36 18.36 0.0M
2024-10-24 18.52 18.52 18.52 18.52 0.0M
2024-10-23 18.99 18.99 18.99 18.99 0.0M
2024-10-22 18.88 19.00 18.88 19.00 0.0M
2024-10-21 19.35 19.35 19.29 19.29 0.0M
2024-10-18 19.61 19.61 19.35 19.35 0.0M
2024-10-17 19.27 19.56 19.08 19.56 0.0M
2024-10-16 18.64 18.98 18.64 18.95 0.0M
2024-10-15 18.41 18.79 18.38 18.79 0.0M
2024-10-14 18.26 18.50 18.26 18.50 0.0M
2024-10-11 18.20 18.42 18.20 18.31 0.0M
2024-10-10 18.45 18.45 18.13 18.13 0.0M
2024-10-09 18.67 18.67 18.50 18.50 0.0M
2024-10-08 18.62 18.62 18.62 18.62 0.0M
2024-10-07 19.05 19.06 18.90 18.90 0.0M
2024-10-04 19.08 19.08 19.08 19.08 0.0M
2024-10-01 18.57 18.62 18.57 18.62 0.0M
2024-09-30 18.51 18.51 18.35 18.45 0.0M
2024-09-27 18.17 18.17 18.17 18.17 0.0M
2024-09-26 17.84 17.84 17.84 17.84 0.0M
2024-09-25 18.01 18.03 18.01 18.03 0.0M
2024-09-23 19.18 19.18 19.12 19.12 0.0M
2024-09-20 18.79 18.81 18.79 18.80 0.0M
2024-09-19 18.94 18.94 18.94 18.94 0.0M
2024-09-18 19.25 19.25 18.91 19.00 0.0M
2024-09-17 19.22 19.40 19.17 19.17 0.0M
2024-09-16 19.12 19.18 19.01 19.17 0.0M
2024-09-13 19.00 19.00 19.00 19.00 0.0M
2024-09-11 18.64 18.64 18.60 18.60 0.0M
2024-09-09 18.86 18.86 18.86 18.86 0.0M
2024-09-06 18.91 19.50 18.91 19.50 0.0M
2024-09-05 18.88 18.88 18.88 18.88 0.0M
2024-09-04 18.38 18.38 18.38 18.38 0.0M
2024-09-03 18.61 18.63 18.61 18.63 0.0M
2024-09-02 18.60 18.60 18.60 18.60 0.0M
2024-08-29 18.67 18.78 18.67 18.78 0.0M
2024-08-28 18.52 18.52 18.52 18.52 0.0M
2024-08-27 18.15 18.15 18.08 18.08 0.0M
2024-08-22 18.11 18.12 18.11 18.12 0.0M
2024-08-21 17.66 17.66 17.66 17.66 0.0M
2024-08-20 17.83 17.95 17.83 17.83 0.0M
2024-08-19 17.40 17.99 17.40 17.93 0.0M
2024-08-16 17.84 17.84 17.84 17.84 0.0M
2024-08-15 17.66 17.66 17.66 17.66 0.0M
2024-08-14 17.69 17.88 17.54 17.54 0.0M
2024-08-12 17.84 17.84 17.84 17.84 0.0M
2024-08-09 19.22 19.22 18.25 18.25 0.0M
2024-08-08 16.55 16.55 16.55 16.55 0.0M
2024-08-07 16.80 16.80 16.77 16.77 0.0M
2024-08-06 16.83 17.19 16.76 17.19 0.0M
2024-08-05 17.75 17.77 16.57 16.85 0.0M
2024-08-02 18.35 18.35 17.47 17.47 0.0M
2024-08-01 18.81 18.81 18.81 18.81 0.0M
2024-07-31 18.89 19.10 18.77 19.10 0.0M
2024-07-30 18.56 18.73 18.56 18.73 0.0M
2024-07-29 18.51 18.58 18.51 18.58 0.0M
2024-07-26 18.24 18.41 18.24 18.39 0.0M
2024-07-24 18.20 18.20 18.13 18.19 0.0M
2024-07-23 17.61 18.04 17.61 18.04 0.0M
2024-07-22 18.07 18.15 18.06 18.06 0.0M
2024-07-19 18.09 18.09 17.78 17.78 0.0M
2024-07-18 18.32 18.32 18.29 18.29 0.0M
2024-07-17 18.16 18.16 18.16 18.16 0.0M
2024-07-16 17.65 17.68 17.50 17.50 0.0M
2024-07-15 18.03 18.09 17.94 17.94 0.0M
2024-07-12 17.90 17.90 17.82 17.82 0.0M
2024-07-11 17.56 17.81 17.56 17.81 0.0M
2024-07-10 16.98 17.02 16.98 17.02 0.0M
2024-07-09 17.28 17.39 17.28 17.39 0.0M
2024-07-08 16.91 17.00 16.91 17.00 0.0M
2024-07-05 16.75 16.75 16.75 16.75 0.0M
2024-07-04 16.94 16.94 16.91 16.91 0.0M
2024-07-03 17.04 17.04 16.81 16.81 0.0M
2024-07-02 17.40 17.40 17.40 17.40 0.0M
2024-07-01 17.77 17.77 17.57 17.57 0.0M
2024-06-28 17.56 17.62 17.55 17.62 0.0M
2024-06-27 17.41 17.52 17.41 17.47 0.0M
2024-06-26 17.46 17.49 17.33 17.49 0.0M
2024-06-25 17.28 17.42 17.28 17.42 0.0M
2024-06-24 17.44 17.44 17.43 17.43 0.0M
2024-06-21 17.16 17.32 17.16 17.32 0.0M
2024-06-20 17.03 17.22 17.03 17.22 0.0M
2024-06-19 17.02 17.03 17.02 17.03 0.0M
2024-06-18 16.79 16.85 16.66 16.85 0.0M
2024-06-17 16.63 16.89 16.49 16.88 0.0M
2024-06-14 17.42 17.42 16.67 16.67 0.0M
2024-06-13 17.56 17.56 17.27 17.35 0.0M
2024-06-12 17.03 18.04 17.03 17.56 0.0M
2024-06-11 17.82 17.82 16.76 17.09 0.0M
2024-06-10 15.48 17.68 15.48 17.68 0.0M
2024-06-07 14.52 15.29 14.52 15.29 0.0M
2024-06-06 14.14 14.14 14.14 14.14 0.0M
2024-06-05 14.23 14.23 14.23 14.23 0.0M
2024-06-03 14.30 14.40 14.29 14.37 0.0M
2024-05-31 13.90 14.30 13.90 14.30 0.0M
2024-05-30 13.95 13.97 13.72 13.97 0.0M
2024-05-29 13.83 13.85 13.83 13.85 0.0M
2024-05-28 14.42 14.42 14.00 14.00 0.0M
2024-05-27 14.44 14.44 14.36 14.36 0.0M
2024-05-24 14.66 14.66 14.66 14.66 0.0M
2024-05-23 15.11 15.19 14.63 14.63 0.0M
2024-05-22 14.61 14.70 14.61 14.70 0.0M
2024-05-21 14.41 14.52 14.30 14.52 0.0M
2024-05-20 15.17 15.28 14.89 14.90 0.0M
2024-05-17 14.40 15.42 13.73 15.42 0.0M
2024-05-16 18.49 18.49 18.48 18.48 0.0M
2024-05-14 18.27 18.27 18.27 18.27 0.0M
2024-05-13 18.09 18.27 17.95 18.27 0.0M
2024-05-10 18.24 18.24 18.24 18.24 0.0M
2024-05-08 18.27 18.51 18.27 18.51 0.0M
2024-05-07 18.24 18.37 18.24 18.37 0.0M
2024-05-06 17.75 17.80 17.75 17.80 0.0M
2024-05-03 17.66 17.98 17.57 17.98 0.0M
2024-05-02 17.79 17.93 17.79 17.93 0.0M
2024-04-30 18.68 18.68 18.25 18.25 0.0M
2024-04-29 19.03 19.03 19.03 19.03 0.0M
2024-04-26 19.17 19.26 19.17 19.26 0.0M
2024-04-25 19.51 19.57 19.14 19.14 0.0M
2024-04-24 19.70 19.73 19.70 19.73 0.0M
2024-04-23 19.09 19.33 19.09 19.33 0.0M
2024-04-22 18.92 19.09 18.92 19.09 0.0M
2024-04-19 18.31 18.96 18.31 18.96 0.0M
2024-04-18 18.49 18.55 18.44 18.44 0.0M
2024-04-17 18.73 18.73 18.73 18.73 0.0M
2024-04-16 18.87 18.96 18.85 18.96 0.0M
2024-04-15 19.03 19.03 19.00 19.02 0.0M
2024-04-11 19.63 19.64 19.63 19.64 0.0M
2024-04-10 20.29 20.29 19.66 19.66 0.0M
2024-04-09 19.15 20.20 19.15 20.20 0.0M
2024-04-08 18.83 18.83 18.82 18.82 0.0M
2024-04-05 18.94 18.94 18.94 18.94 0.0M
2024-04-04 19.43 19.53 19.43 19.53 0.0M
2024-04-03 19.48 19.60 19.48 19.60 0.0M
2024-04-02 19.53 19.53 19.32 19.34 0.0M
2024-03-28 19.38 19.66 19.38 19.52 0.0M
2024-03-27 19.01 19.31 19.01 19.31 0.0M
2024-03-26 19.01 19.17 18.93 19.17 0.0M
2024-03-25 18.82 19.28 18.82 19.28 0.0M
2024-03-22 19.32 19.33 19.12 19.12 0.0M
2024-03-21 19.42 19.45 19.30 19.38 0.0M
2024-03-20 19.14 19.14 19.06 19.06 0.0M
2024-03-19 18.99 19.37 18.98 19.37 0.0M
2024-03-18 18.87 18.87 18.87 18.87 0.0M
2024-03-15 18.93 18.96 18.81 18.81 0.0M
2024-03-14 18.89 18.91 18.89 18.91 0.0M
2024-03-13 19.22 19.35 19.22 19.35 0.0M
2024-03-12 19.13 19.35 19.13 19.25 0.0M
2024-03-11 18.98 19.31 18.86 19.31 0.0M
2024-03-07 18.62 18.73 18.58 18.73 0.0M
2024-03-06 18.61 18.71 18.61 18.67 0.0M
2024-03-05 19.03 19.03 18.57 18.57 0.0M
2024-03-04 19.92 19.92 19.91 19.91 0.0M
2024-03-01 20.15 20.15 19.85 19.85 0.0M
2024-02-29 19.94 19.94 19.94 19.94 0.0M
2024-02-27 19.83 19.85 19.82 19.82 0.0M
2024-02-26 19.60 19.60 19.60 19.60 0.0M
2024-02-23 19.73 19.73 19.73 19.73 0.0M
2024-02-22 18.74 19.54 18.71 19.54 0.0M
2024-02-21 19.10 19.10 18.86 18.86 0.0M
2024-02-20 20.14 20.14 19.21 19.21 0.0M
2024-02-19 20.14 20.16 20.08 20.16 0.0M
2024-02-16 20.55 20.95 20.19 20.19 0.0M
2024-02-15 20.04 20.51 19.99 20.51 0.0M
2024-02-14 20.28 20.34 20.28 20.34 0.0M
2024-02-13 20.81 20.81 20.38 20.38 0.0M
2024-02-12 20.55 20.55 20.42 20.42 0.0M
2024-02-09 20.45 20.45 20.45 20.45 0.0M
2024-02-08 19.75 20.50 19.75 20.23 0.0M
2024-02-07 19.78 19.97 19.75 19.97 0.0M
2024-02-06 19.72 19.83 19.62 19.71 0.0M
2024-02-05 20.02 20.06 19.58 19.58 0.0M
2024-02-02 20.14 20.14 20.14 20.14 0.0M
2024-02-01 20.14 20.14 19.97 19.97 0.0M
2024-01-31 20.98 20.98 20.57 20.75 0.0M
2024-01-30 21.33 21.34 21.31 21.31 0.0M
2024-01-29 21.36 21.47 21.36 21.45 0.0M
2024-01-26 21.27 21.51 21.27 21.51 0.0M
2024-01-25 20.86 21.46 20.82 21.46 0.0M
2024-01-24 20.83 20.94 20.58 20.94 0.0M
2024-01-23 21.34 21.34 21.34 21.34 0.0M
2024-01-22 21.02 21.40 21.02 21.35 0.0M
2024-01-19 20.92 21.12 20.82 21.12 0.0M
2024-01-18 20.50 20.73 20.50 20.73 0.0M
2024-01-17 21.27 21.27 20.70 20.70 0.0M
2024-01-16 22.12 22.12 21.69 21.69 0.0M
2024-01-15 22.02 22.02 22.00 22.02 0.0M
2024-01-12 21.69 22.00 21.69 22.00 0.0M
2024-01-11 21.16 21.16 21.12 21.12 0.0M
2024-01-10 21.08 21.08 21.06 21.06 0.0M
2024-01-09 21.21 21.21 21.19 21.19 0.0M
2024-01-08 20.48 21.25 20.48 21.24 0.0M
2024-01-05 20.31 20.41 20.31 20.41 0.0M
2024-01-04 20.47 20.47 20.47 20.47 0.0M
2024-01-03 20.89 20.89 20.54 20.54 0.0M
2024-01-02 20.68 20.74 20.68 20.74 0.0M