DXC Technology Co.

DXC
🏛️ 德国 →
11.78
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 24.95 25.00 24.95 25.00 0.0M
2022-12-29 24.37 25.08 24.37 25.08 0.0M
2022-12-28 25.02 25.09 24.54 24.54 0.0M
2022-12-27 25.00 25.09 25.00 25.00 0.0M
2022-12-23 24.83 24.83 24.83 24.83 0.0M
2022-12-22 24.73 24.73 24.73 24.73 0.0M
2022-12-21 24.60 25.11 24.60 25.11 0.0M
2022-12-20 24.35 24.59 24.35 24.59 0.0M
2022-12-19 24.87 24.87 24.39 24.48 0.0M
2022-12-16 25.43 25.43 25.02 25.02 0.0M
2022-12-15 26.75 26.75 26.75 26.75 0.0M
2022-12-14 25.50 25.50 25.50 25.50 0.0M
2022-12-13 26.04 26.57 25.90 25.90 0.0M
2022-12-12 24.86 25.46 24.83 25.46 0.0M
2022-12-09 25.40 25.40 25.26 25.26 0.0M
2022-12-08 25.41 25.44 25.41 25.44 0.0M
2022-12-07 26.50 26.50 25.97 25.97 0.0M
2022-12-06 26.00 26.34 26.00 26.34 0.0M
2022-12-05 27.19 27.36 27.12 27.12 0.0M
2022-12-02 27.86 27.86 27.70 27.72 0.0M
2022-12-01 28.51 28.51 28.32 28.50 0.0M
2022-11-30 28.27 28.56 27.69 28.56 0.0M
2022-11-29 28.02 28.02 27.99 27.99 0.0M
2022-11-28 28.05 28.05 28.03 28.03 0.0M
2022-11-25 28.85 28.85 28.76 28.76 0.0M
2022-11-24 28.40 28.60 28.37 28.38 0.0M
2022-11-23 28.69 28.74 28.53 28.55 0.0M
2022-11-22 28.06 28.28 28.05 28.22 0.0M
2022-11-21 27.83 28.12 27.73 28.12 0.0M
2022-11-18 27.19 27.19 27.19 27.19 0.0M
2022-11-17 27.32 27.34 26.95 26.95 0.0M
2022-11-16 27.14 27.14 27.08 27.08 0.0M
2022-11-15 27.94 28.14 27.94 27.94 0.0M
2022-11-11 28.42 28.42 28.41 28.41 0.0M
2022-11-10 28.05 28.59 28.05 28.29 0.0M
2022-11-07 27.73 28.01 27.73 28.01 0.0M
2022-11-04 27.50 28.09 27.27 28.09 0.0M
2022-11-03 26.91 27.54 26.56 27.54 0.0M
2022-11-01 29.16 29.31 29.07 29.07 0.0M
2022-10-31 29.93 30.17 29.88 29.88 0.0M
2022-10-28 28.83 29.40 28.62 29.40 0.0M
2022-10-25 29.11 29.11 29.11 29.11 0.0M
2022-10-24 29.44 29.48 28.87 28.87 0.0M
2022-10-21 28.48 29.09 27.66 29.09 0.0M
2022-10-20 29.50 29.50 29.50 29.50 0.0M
2022-10-19 28.56 28.56 28.56 28.56 0.0M
2022-10-18 27.80 28.10 27.80 28.10 0.0M
2022-10-17 28.03 28.03 27.89 27.89 0.0M
2022-10-13 27.64 27.71 26.95 27.71 0.0M
2022-10-11 27.40 27.40 27.00 27.00 0.0M
2022-10-10 27.25 27.48 27.16 27.25 0.0M
2022-10-07 26.56 26.56 26.56 26.56 0.0M
2022-10-06 27.54 27.54 27.54 27.54 0.0M
2022-10-05 27.34 27.71 27.01 27.71 0.0M
2022-10-04 26.48 27.52 26.48 27.52 0.0M
2022-10-03 25.04 25.33 25.04 25.33 0.0M
2022-09-30 25.32 25.32 25.32 25.32 0.0M
2022-09-29 24.73 26.37 23.33 25.60 0.0M
2022-09-28 24.23 24.66 23.94 24.66 0.0M
2022-09-27 24.64 24.70 24.62 24.62 0.0M
2022-09-26 24.57 25.15 24.48 24.66 0.0M
2022-09-23 26.79 26.79 24.24 24.24 0.0M
2022-09-22 28.13 28.13 26.74 26.80 0.0M
2022-09-21 27.42 28.45 27.21 27.87 0.0M
2022-09-20 28.22 28.42 27.58 27.58 0.0M
2022-09-19 26.92 27.42 26.77 27.00 0.0M
2022-09-16 27.51 27.51 26.80 26.80 0.0M
2022-09-15 28.01 28.01 27.62 27.75 0.0M
2022-09-14 27.58 27.58 27.46 27.46 0.0M
2022-09-13 27.76 27.93 27.76 27.93 0.0M
2022-09-12 26.23 26.44 26.13 26.41 0.0M
2022-09-09 26.64 26.64 26.64 26.64 0.0M
2022-09-07 26.59 26.59 26.59 26.59 0.0M
2022-09-06 27.83 27.83 26.78 26.78 0.0M
2022-09-05 27.84 27.84 27.64 27.64 0.0M
2022-09-02 26.91 27.42 26.79 27.42 0.0M
2022-09-01 24.47 26.80 24.47 26.80 0.0M
2022-08-31 24.49 24.65 24.49 24.65 0.0M
2022-08-30 24.55 24.55 24.55 24.55 0.0M
2022-08-29 24.31 24.32 24.09 24.32 0.0M
2022-08-26 25.42 25.42 25.42 25.42 0.0M
2022-08-25 25.15 25.53 25.15 25.26 0.0M
2022-08-24 25.26 25.26 25.11 25.11 0.0M
2022-08-22 24.88 24.88 24.69 24.80 0.0M
2022-08-19 25.95 25.95 25.64 25.65 0.0M
2022-08-18 25.38 25.41 25.38 25.41 0.0M
2022-08-16 26.35 26.42 26.35 26.42 0.0M
2022-08-15 25.97 26.38 25.97 26.28 0.0M
2022-08-12 25.54 25.96 25.54 25.84 0.0M
2022-08-11 25.54 25.81 25.40 25.45 0.0M
2022-08-10 25.16 25.64 25.16 25.64 0.0M
2022-08-09 25.61 25.78 25.04 25.04 0.0M
2022-08-08 25.00 26.00 25.00 25.76 0.0M
2022-08-05 25.62 26.17 25.48 25.48 0.0M
2022-08-04 29.41 29.41 24.57 25.21 0.0M
2022-08-03 30.53 31.26 30.53 31.26 0.0M
2022-08-02 30.72 30.72 30.38 30.70 0.0M
2022-08-01 30.67 30.95 30.67 30.95 0.0M
2022-07-29 30.94 30.94 30.94 30.94 0.0M
2022-07-28 31.15 31.15 31.15 31.15 0.0M
2022-07-27 30.06 30.06 30.06 30.06 0.0M
2022-07-26 30.48 30.48 30.48 30.48 0.0M
2022-07-25 30.28 30.28 30.28 30.28 0.0M
2022-07-20 30.23 30.41 29.59 29.59 0.0M
2022-07-19 28.53 28.53 28.53 28.53 0.0M
2022-07-18 28.54 28.73 28.54 28.73 0.0M
2022-07-15 28.50 28.50 28.50 28.50 0.0M
2022-07-14 28.27 28.27 28.27 28.27 0.0M
2022-07-12 28.66 28.66 28.66 28.66 0.0M
2022-07-11 29.38 29.38 29.38 29.38 0.0M
2022-07-07 29.49 29.49 29.49 29.49 0.0M
2022-07-06 28.49 28.49 28.49 28.49 0.0M
2022-07-05 28.54 28.60 28.15 28.45 0.0M
2022-07-04 28.53 28.53 28.40 28.40 0.0M
2022-07-01 28.79 29.04 28.79 29.04 0.0M
2022-06-30 28.94 28.94 28.70 28.70 0.0M
2022-06-29 29.71 29.71 29.65 29.65 0.0M
2022-06-28 30.47 30.67 30.46 30.67 0.0M
2022-06-27 30.37 30.82 30.13 30.13 0.0M
2022-06-24 30.06 30.06 30.06 30.06 0.0M
2022-06-23 28.96 28.96 28.96 28.96 0.0M
2022-06-22 28.98 28.98 28.67 28.69 0.0M
2022-06-21 28.93 29.03 28.79 28.79 0.0M
2022-06-20 28.79 28.79 28.79 28.79 0.0M
2022-06-17 28.55 28.55 28.55 28.55 0.0M
2022-06-16 30.85 30.85 28.52 28.52 0.0M
2022-06-15 29.85 29.85 29.85 29.85 0.0M
2022-06-14 29.13 29.64 29.12 29.64 0.0M
2022-06-13 30.91 30.91 29.67 29.67 0.0M
2022-06-10 32.29 32.29 32.29 32.29 0.0M
2022-06-09 32.80 32.80 32.80 32.80 0.0M
2022-06-07 32.89 33.14 32.80 33.14 0.0M
2022-06-06 33.03 33.20 33.03 33.20 0.0M
2022-06-03 32.57 32.57 32.57 32.57 0.0M
2022-06-02 32.29 32.32 32.15 32.32 0.0M
2022-06-01 32.79 32.85 32.20 32.62 0.0M
2022-05-31 32.88 32.88 32.31 32.79 0.0M
2022-05-30 32.77 33.14 32.77 33.14 0.0M
2022-05-27 31.73 32.75 31.73 32.75 0.0M
2022-05-26 27.77 27.92 27.50 27.92 0.0M
2022-05-24 27.98 27.98 27.74 27.74 0.0M
2022-05-23 28.13 28.15 28.13 28.13 0.0M
2022-05-20 28.17 28.53 28.17 28.53 0.0M
2022-05-19 27.65 27.65 27.48 27.48 0.0M
2022-05-18 29.06 29.06 29.01 29.01 0.0M
2022-05-17 28.50 28.97 28.50 28.90 0.0M
2022-05-16 28.35 28.81 28.35 28.81 0.0M
2022-05-13 27.24 27.48 27.24 27.40 0.0M
2022-05-12 26.24 26.24 26.24 26.24 0.0M
2022-05-11 26.77 27.08 26.77 26.80 0.0M
2022-05-10 26.80 26.97 26.80 26.96 0.0M
2022-05-09 27.75 27.75 26.48 26.48 0.0M
2022-05-06 28.21 28.21 27.98 27.98 0.0M
2022-05-05 29.00 29.00 28.46 28.46 0.0M
2022-05-04 28.45 28.64 28.45 28.64 0.0M
2022-05-03 27.89 27.89 27.89 27.89 0.0M
2022-05-02 27.18 27.24 27.18 27.24 0.0M
2022-04-29 27.86 27.86 27.86 27.86 0.0M
2022-04-28 27.72 28.00 27.72 28.00 0.0M
2022-04-27 27.72 27.72 27.48 27.48 0.0M
2022-04-26 27.89 27.89 27.62 27.62 0.0M
2022-04-25 27.11 27.12 26.68 26.96 0.0M
2022-04-22 28.32 28.32 27.43 27.43 0.0M
2022-04-21 29.22 29.22 29.22 29.22 0.0M
2022-04-20 28.98 29.98 28.98 29.98 0.0M
2022-04-19 28.86 28.86 28.75 28.75 0.0M
2022-04-14 28.32 28.98 28.32 28.98 0.0M
2022-04-13 28.29 28.48 28.29 28.48 0.0M
2022-04-12 28.32 28.50 28.32 28.50 0.0M
2022-04-11 28.05 28.46 28.02 28.46 0.0M
2022-04-08 27.88 27.88 27.88 27.88 0.0M
2022-04-07 27.86 27.86 27.55 27.55 0.0M
2022-04-06 28.02 28.02 27.97 27.97 0.0M
2022-04-05 28.91 28.91 28.62 28.62 0.0M
2022-04-04 28.32 28.39 28.32 28.39 0.0M
2022-04-01 28.35 28.35 28.35 28.35 0.0M
2022-03-31 29.72 29.96 29.72 29.96 0.0M
2022-03-30 30.41 30.41 30.23 30.23 0.0M
2022-03-29 30.00 30.00 30.00 30.00 0.0M
2022-03-28 30.47 30.50 30.45 30.50 0.0M
2022-03-25 29.68 30.11 29.68 30.10 0.0M
2022-03-24 29.30 29.30 29.30 29.30 0.0M
2022-03-23 29.92 29.92 29.04 29.04 0.0M
2022-03-22 30.29 30.30 30.29 30.30 0.0M
2022-03-21 29.69 29.98 29.69 29.80 0.0M
2022-03-18 29.23 30.00 29.16 30.00 0.0M
2022-03-17 29.47 29.47 29.47 29.47 0.0M
2022-03-16 28.56 28.59 28.56 28.59 0.0M
2022-03-15 27.73 27.73 27.73 27.73 0.0M
2022-03-14 28.03 28.03 28.00 28.00 0.0M
2022-03-11 27.62 27.92 27.54 27.92 0.0M
2022-03-10 26.96 27.18 26.63 27.18 0.0M
2022-03-09 28.50 28.80 27.25 27.25 0.0M
2022-03-08 26.59 26.89 26.59 26.89 0.0M
2022-03-07 27.37 27.37 26.85 27.15 0.0M
2022-03-04 28.23 28.23 28.23 28.23 0.0M
2022-03-03 28.49 28.51 28.49 28.51 0.0M
2022-03-02 27.06 28.54 27.06 28.54 0.0M
2022-03-01 30.22 30.27 27.26 27.26 0.0M
2022-02-28 31.50 31.50 31.00 31.12 0.0M
2022-02-25 31.06 31.68 30.92 31.40 0.0M
2022-02-24 30.19 30.70 29.75 30.70 0.0M
2022-02-23 31.18 31.23 30.94 30.94 0.0M
2022-02-22 31.09 31.14 30.88 31.14 0.0M
2022-02-21 31.34 31.55 31.07 31.14 0.0M
2022-02-18 31.44 31.44 31.37 31.37 0.0M
2022-02-17 32.90 32.91 31.42 31.42 0.0M
2022-02-16 32.72 32.72 32.72 32.72 0.0M
2022-02-15 32.54 33.04 32.41 32.56 0.0M
2022-02-14 32.39 32.50 31.50 32.50 0.0M
2022-02-11 33.01 33.05 32.94 33.05 0.0M
2022-02-10 33.68 33.68 33.15 33.15 0.0M
2022-02-09 34.04 34.35 33.91 33.91 0.0M
2022-02-08 32.88 33.85 32.88 33.54 0.0M
2022-02-07 31.35 32.74 31.35 32.74 0.0M
2022-02-04 30.39 31.63 30.11 31.63 0.0M
2022-02-03 27.54 30.72 27.06 30.37 0.0M
2022-02-02 27.16 27.16 26.96 26.96 0.0M
2022-02-01 26.60 27.25 26.60 27.20 0.0M
2022-01-31 26.44 26.44 26.42 26.42 0.0M
2022-01-28 25.89 25.89 25.67 25.67 0.0M
2022-01-27 25.91 27.00 25.91 27.00 0.0M
2022-01-26 26.09 26.81 26.09 26.46 0.0M
2022-01-25 26.60 26.60 26.10 26.40 0.0M
2022-01-24 26.98 27.14 25.89 25.89 0.0M
2022-01-21 28.36 28.36 27.55 27.55 0.0M
2022-01-20 28.12 28.25 28.12 28.25 0.0M
2022-01-19 28.57 28.57 28.39 28.39 0.0M
2022-01-18 29.68 29.68 29.34 29.49 0.0M
2022-01-17 29.67 29.69 29.67 29.69 0.0M
2022-01-14 29.89 29.89 29.54 29.54 0.0M
2022-01-13 29.30 29.99 29.30 29.99 0.0M
2022-01-12 29.03 29.70 29.03 29.23 0.0M
2022-01-11 29.16 29.16 28.89 29.10 0.0M
2022-01-10 29.51 29.51 28.57 28.57 0.0M
2022-01-07 29.71 29.96 29.71 29.94 0.0M
2022-01-06 29.67 29.67 29.38 29.38 0.0M
2022-01-05 30.26 30.35 29.98 30.06 0.0M
2022-01-04 29.53 30.47 29.42 30.47 0.0M
2022-01-03 28.47 29.38 28.27 29.38 0.0M