DTS Corporation (FRA:DA9)
Germany
· Delayed Price · Currency is EUR 6.60
-0.05 (-0.75%)
Last updated: Dec 5, 2025, 8:03 AM CET
DTS Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.75% | - |
| Dec 4, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Dec 3, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.76% | - |
| Dec 2, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.75% | - |
| Dec 1, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Nov 28, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Nov 27, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Nov 26, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 1.53% | - |
| Nov 25, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.77% | - |
| Nov 24, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -1.52% | - |
| Nov 21, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 3.12% | - |
| Nov 20, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.78% | - |
| Nov 19, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 1.57% | - |
| Nov 18, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -2.31% | - |
| Nov 17, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Nov 14, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -1.52% | - |
| Nov 13, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Nov 12, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.75% | - |
| Nov 11, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Nov 10, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.76% | - |
| Nov 7, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 2.33% | - |
| Nov 6, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -9.79% | - |
| Nov 5, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -2.05% | - |
| Nov 4, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 2.10% | - |
| Nov 3, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Oct 31, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 2.14% | - |
| Oct 30, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.71% | - |
| Oct 29, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -2.76% | - |
| Oct 28, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -5.23% | - |
| Oct 27, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 4.08% | - |
| Oct 24, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.68% | - |
| Oct 23, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.68% | - |
| Oct 22, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Oct 21, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.68% | - |
| Oct 20, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 1.39% | - |
| Oct 17, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -2.04% | - |
| Oct 16, 2025 | 7.20 | 7.35 | 7.20 | 7.35 | 7.35 | 1.38% | 1,221 |
| Oct 15, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 2.11% | - |
| Oct 14, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -3.40% | - |
| Oct 13, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Oct 10, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.68% | - |
| Oct 9, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.99% | - |
| Oct 8, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 1.34% | - |
| Oct 7, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.68% | - |
| Oct 6, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Oct 3, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Oct 2, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -3.27% | - |
| Oct 1, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 2.00% | - |
| Sep 30, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.32% | - |
| Sep 29, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.66% | - |
| Sep 26, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.46 | -0.66% | - |
| Sep 25, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.51 | 0.66% | - |
| Sep 24, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.46 | 1.34% | - |
| Sep 23, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.37 | - | - |
| Sep 22, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.37 | 0.68% | - |
| Sep 19, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.32 | -0.67% | - |
| Sep 18, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.37 | 0.68% | - |
| Sep 17, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.32 | -1.33% | - |
| Sep 16, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.41 | -1.32% | - |
| Sep 15, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.51 | - | - |
| Sep 12, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.51 | 1.33% | - |
| Sep 11, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.41 | - | - |
| Sep 10, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.41 | 2.04% | - |
| Sep 9, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.27 | - | - |
| Sep 8, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.27 | 0.68% | - |
| Sep 5, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.22 | -1.35% | - |
| Sep 4, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.32 | 1.37% | - |
| Sep 3, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.22 | -0.68% | - |
| Sep 2, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.27 | -1.34% | - |
| Sep 1, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.37 | -1.97% | - |
| Aug 29, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.51 | 1.33% | - |
| Aug 28, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.41 | 2.04% | - |
| Aug 27, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.27 | 1.38% | - |
| Aug 26, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.17 | -0.68% | - |
| Aug 25, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.22 | -0.68% | - |
| Aug 22, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.27 | - | - |
| Aug 21, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.27 | -0.68% | - |
| Aug 20, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.32 | - | - |
| Aug 19, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.32 | 1.37% | - |
| Aug 18, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.22 | - | - |
| Aug 15, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.22 | -2.01% | - |
| Aug 14, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.37 | -0.67% | - |
| Aug 13, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.41 | -0.66% | - |
| Aug 12, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.46 | 0.67% | - |
| Aug 11, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.41 | - | - |
| Aug 8, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.41 | - | - |
| Aug 7, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.41 | 0.67% | - |
| Aug 6, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.37 | -1.32% | - |
| Aug 5, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.46 | 2.72% | - |
| Aug 4, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.27 | 0.68% | - |
| Aug 1, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.22 | - | - |
| Jul 31, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.22 | 1.39% | - |
| Jul 30, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.12 | 2.13% | - |
| Jul 29, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 6.97 | - | - |
| Jul 28, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 6.97 | -2.76% | - |
| Jul 25, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.17 | 2.84% | - |
| Jul 24, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 6.97 | 1.44% | - |
| Jul 23, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.87 | 0.72% | - |
| Jul 22, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.82 | -1.43% | - |
| Jul 21, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.92 | - | - |