DXC Technology Company (FRA:2XT)
Germany
· Delayed Price · Currency is EUR 11.71
+0.15 (1.30%)
Last updated: Dec 4, 2025, 2:45 PM CET
DXC Technology Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 11.64 | 11.71 | 11.64 | 11.71 | 11.71 | 1.30% | 3 |
| Dec 3, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 0.22% | - |
| Dec 2, 2025 | 11.45 | 11.53 | 11.45 | 11.53 | 11.53 | 2.08% | 60 |
| Dec 1, 2025 | 11.18 | 11.30 | 11.18 | 11.30 | 11.30 | -1.78% | 27 |
| Nov 28, 2025 | 11.22 | 11.50 | 11.22 | 11.50 | 11.50 | 2.77% | 68 |
| Nov 27, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | -0.62% | - |
| Nov 26, 2025 | 11.21 | 11.26 | 11.21 | 11.26 | 11.26 | -0.35% | 70 |
| Nov 25, 2025 | 10.96 | 11.30 | 10.96 | 11.30 | 11.30 | 3.81% | 11 |
| Nov 24, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 3.96% | - |
| Nov 21, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0.43% | - |
| Nov 20, 2025 | 10.47 | 10.47 | 10.43 | 10.43 | 10.43 | -0.14% | 27 |
| Nov 19, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -1.28% | - |
| Nov 18, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -4.60% | - |
| Nov 17, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | -1.86% | - |
| Nov 14, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -4.16% | - |
| Nov 13, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 1.77% | - |
| Nov 12, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - | - |
| Nov 11, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 2.16% | - |
| Nov 10, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -3.37% | 16 |
| Nov 7, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | -1.18% | - |
| Nov 6, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 1.89% | - |
| Nov 5, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 2.92% | - |
| Nov 4, 2025 | 11.33 | 11.33 | 11.32 | 11.32 | 11.32 | -6.41% | 34 |
| Nov 3, 2025 | 12.19 | 12.19 | 12.10 | 12.10 | 12.10 | 0.54% | 14 |
| Oct 31, 2025 | 11.52 | 12.03 | 11.52 | 12.03 | 12.03 | 7.27% | 12 |
| Oct 30, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | -2.05% | - |
| Oct 29, 2025 | 11.39 | 11.45 | 11.39 | 11.45 | 11.45 | 0.44% | 11 |
| Oct 28, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -1.43% | - |
| Oct 27, 2025 | 11.60 | 11.60 | 11.57 | 11.57 | 11.57 | -0.56% | 17 |
| Oct 24, 2025 | 11.43 | 11.63 | 11.43 | 11.63 | 11.63 | 2.60% | 21 |
| Oct 23, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 0.13% | - |
| Oct 22, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | -0.53% | - |
| Oct 21, 2025 | 11.06 | 11.38 | 11.06 | 11.38 | 11.38 | 4.16% | 2,300 |
| Oct 20, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 1.35% | - |
| Oct 17, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | -3.75% | - |
| Oct 16, 2025 | 11.12 | 11.20 | 11.12 | 11.20 | 11.20 | -1.54% | 7 |
| Oct 15, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 1.16% | - |
| Oct 14, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 1.17% | - |
| Oct 13, 2025 | 11.09 | 11.12 | 11.09 | 11.12 | 11.12 | -4.43% | 4 |
| Oct 10, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 1.13% | - |
| Oct 9, 2025 | 11.37 | 11.50 | 11.37 | 11.50 | 11.50 | 0.88% | 140 |
| Oct 8, 2025 | 11.32 | 11.40 | 11.32 | 11.40 | 11.40 | -1.72% | 39 |
| Oct 7, 2025 | 11.51 | 11.60 | 11.51 | 11.60 | 11.60 | -0.85% | 3 |
| Oct 6, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 1.78% | 12 |
| Oct 3, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -1.33% | - |
| Oct 2, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 1.84% | - |
| Oct 1, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | -0.48% | - |
| Sep 30, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -3.00% | - |
| Sep 29, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 5.38% | - |
| Sep 26, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -4.38% | 5 |
| Sep 25, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 2.44% | - |
| Sep 24, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | -4.37% | - |
| Sep 23, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 3.31% | - |
| Sep 22, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | -3.13% | - |
| Sep 19, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1.83% | 48 |
| Sep 18, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 0.30% | - |
| Sep 17, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0.38% | - |
| Sep 16, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -1.85% | 3 |
| Sep 15, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -2.93% | 4 |
| Sep 12, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 1.95% | - |
| Sep 11, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -1.43% | - |
| Sep 10, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | -0.81% | - |
| Sep 9, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | -1.48% | - |
| Sep 8, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 1.58% | 23 |
| Sep 5, 2025 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | -0.28% | - |
| Sep 4, 2025 | 12.33 | 12.35 | 12.33 | 12.35 | 12.35 | 1.19% | 17 |
| Sep 3, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.16% | - |
| Sep 2, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 0.12% | - |
| Sep 1, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 1.45% | - |
| Aug 29, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | -1.07% | - |
| Aug 28, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 0.87% | - |
| Aug 27, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 0.67% | - |
| Aug 26, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -0.54% | - |
| Aug 25, 2025 | 12.06 | 12.06 | 12.04 | 12.04 | 12.04 | 2.82% | 30 |
| Aug 22, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 0.60% | - |
| Aug 21, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | -1.85% | - |
| Aug 20, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 0.47% | - |
| Aug 19, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 1.77% | - |
| Aug 18, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.90% | - |
| Aug 15, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | -0.30% | - |
| Aug 14, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 4.49% | - |
| Aug 13, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 2.56% | - |
| Aug 12, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | -1.79% | - |
| Aug 11, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -1.02% | - |
| Aug 8, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 0.18% | - |
| Aug 7, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -0.75% | - |
| Aug 6, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -1.05% | - |
| Aug 5, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 3.85% | - |
| Aug 4, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 2.84% | - |
| Aug 1, 2025 | 12.13 | 12.13 | 10.73 | 10.73 | 10.73 | -10.36% | 2,056 |
| Jul 31, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | -0.71% | - |
| Jul 30, 2025 | 12.13 | 12.28 | 12.05 | 12.05 | 12.05 | -1.07% | 307 |
| Jul 29, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0.70% | - |
| Jul 28, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -1.75% | - |
| Jul 25, 2025 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | -1.32% | - |
| Jul 24, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | -1.23% | - |
| Jul 23, 2025 | 12.37 | 12.63 | 12.37 | 12.63 | 12.63 | 3.95% | 450 |
| Jul 22, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -0.86% | - |
| Jul 21, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | -1.41% | - |
| Jul 18, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 1.68% | - |