DXC Technology

DXC
🏛️ 독일 →
11.78
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 20.77 20.92 20.70 20.70 0.0M
2023-12-28 20.47 20.84 20.47 20.84 0.0M
2023-12-27 20.71 20.74 20.61 20.61 0.0M
2023-12-22 20.41 20.67 20.41 20.67 0.0M
2023-12-21 20.10 20.70 19.94 20.70 0.0M
2023-12-20 22.74 22.76 20.33 20.33 0.0M
2023-12-19 22.40 22.60 22.40 22.60 0.0M
2023-12-18 22.60 22.68 22.47 22.68 0.0M
2023-12-15 22.76 22.85 22.73 22.85 0.0M
2023-12-14 21.97 22.59 21.96 22.59 0.0M
2023-12-13 21.66 21.76 21.66 21.76 0.0M
2023-12-12 21.94 21.96 21.76 21.76 0.0M
2023-12-11 21.99 21.99 21.99 21.99 0.0M
2023-12-08 22.00 22.15 21.99 22.15 0.0M
2023-12-07 21.65 21.68 21.65 21.68 0.0M
2023-12-06 21.69 21.95 21.69 21.95 0.0M
2023-12-05 21.95 21.95 21.95 21.95 0.0M
2023-12-04 21.81 22.18 21.67 21.90 0.0M
2023-12-01 21.25 21.50 21.25 21.50 0.0M
2023-11-30 21.29 21.29 21.24 21.24 0.0M
2023-11-24 21.40 21.56 21.10 21.10 0.0M
2023-11-23 21.05 21.05 21.05 21.05 0.0M
2023-11-22 21.20 21.20 21.20 21.20 0.0M
2023-11-21 21.00 21.00 20.98 20.98 0.0M
2023-11-20 20.73 20.73 20.70 20.70 0.0M
2023-11-17 20.71 20.71 20.71 20.71 0.0M
2023-11-16 20.71 20.71 20.71 20.71 0.0M
2023-11-15 20.79 21.15 20.78 21.15 0.0M
2023-11-14 20.14 20.80 20.14 20.80 0.0M
2023-11-13 20.38 20.40 20.35 20.35 0.0M
2023-11-10 20.21 20.21 20.21 20.21 0.0M
2023-11-09 20.29 20.29 20.15 20.20 0.0M
2023-11-08 20.37 20.37 20.37 20.37 0.0M
2023-11-07 20.55 20.55 20.55 20.55 0.0M
2023-11-06 20.71 20.71 20.61 20.61 0.0M
2023-11-03 20.93 21.17 20.93 21.17 0.0M
2023-11-02 18.75 20.81 18.74 20.73 0.0M
2023-10-30 18.47 18.47 18.47 18.47 0.0M
2023-10-27 18.59 18.69 18.59 18.69 0.0M
2023-10-26 18.37 18.69 18.33 18.69 0.0M
2023-10-25 18.73 18.73 18.69 18.69 0.0M
2023-10-23 19.06 19.06 19.00 19.00 0.0M
2023-10-20 19.39 19.39 19.29 19.29 0.0M
2023-10-19 19.72 19.72 19.72 19.72 0.0M
2023-10-18 19.67 19.74 19.67 19.74 0.0M
2023-10-17 20.49 20.49 19.19 19.27 0.0M
2023-10-16 20.55 21.02 20.55 21.02 0.0M
2023-10-12 21.21 21.21 21.09 21.09 0.0M
2023-10-11 20.86 21.06 20.86 20.94 0.0M
2023-10-10 20.75 20.89 20.75 20.89 0.0M
2023-10-09 20.11 20.50 20.11 20.50 0.0M
2023-10-06 20.20 20.20 20.06 20.06 0.0M
2023-10-03 20.20 20.20 20.20 20.20 0.0M
2023-10-02 19.68 20.58 19.68 20.19 0.0M
2023-09-29 19.74 19.74 19.74 19.74 0.0M
2023-09-28 19.45 19.45 19.37 19.37 0.0M
2023-09-27 19.17 19.17 19.17 19.17 0.0M
2023-09-26 19.39 19.39 19.31 19.31 0.0M
2023-09-25 19.10 19.42 19.01 19.42 0.0M
2023-09-22 19.24 19.27 19.24 19.27 0.0M
2023-09-21 19.36 19.36 19.20 19.20 0.0M
2023-09-20 19.09 19.09 19.09 19.09 0.0M
2023-09-19 18.92 18.92 18.87 18.87 0.0M
2023-09-18 19.16 19.16 18.64 18.64 0.0M
2023-09-15 19.34 19.34 19.34 19.34 0.0M
2023-09-14 18.44 19.19 18.44 19.19 0.0M
2023-09-13 18.95 19.14 18.95 19.00 0.0M
2023-09-12 18.98 19.00 18.88 18.97 0.0M
2023-09-11 19.12 19.30 19.12 19.16 0.0M
2023-09-08 19.10 19.17 18.99 19.17 0.0M
2023-09-06 19.64 19.64 19.64 19.64 0.0M
2023-09-05 19.59 19.84 19.59 19.84 0.0M
2023-09-04 19.64 19.64 19.47 19.47 0.0M
2023-09-01 19.09 19.55 19.09 19.55 0.0M
2023-08-31 18.77 19.10 18.77 19.10 0.0M
2023-08-30 19.00 19.05 18.91 19.05 0.0M
2023-08-29 19.01 19.13 19.00 19.00 0.0M
2023-08-28 18.92 19.21 18.92 19.21 0.0M
2023-08-25 19.21 19.21 18.96 18.96 0.0M
2023-08-24 19.31 19.35 19.18 19.18 0.0M
2023-08-23 18.77 19.07 18.77 19.04 0.0M
2023-08-22 18.68 19.10 18.68 19.05 0.0M
2023-08-21 18.67 18.72 18.67 18.67 0.0M
2023-08-18 18.64 18.76 18.64 18.76 0.0M
2023-08-17 18.74 18.83 18.65 18.65 0.0M
2023-08-16 18.68 18.90 18.56 18.90 0.0M
2023-08-15 18.78 18.78 18.64 18.78 0.0M
2023-08-14 18.66 18.83 18.57 18.83 0.0M
2023-08-11 18.47 18.60 18.38 18.60 0.0M
2023-08-10 18.41 18.41 18.25 18.40 0.0M
2023-08-09 18.13 18.48 18.03 18.38 0.0M
2023-08-08 17.59 18.02 17.45 18.02 0.0M
2023-08-07 17.68 17.72 17.54 17.61 0.0M
2023-08-04 17.58 17.89 17.30 17.55 0.0M
2023-08-03 21.12 21.59 17.05 17.49 0.0M
2023-08-02 25.02 25.08 25.02 25.08 0.0M
2023-08-01 25.17 25.17 25.00 25.10 0.0M
2023-07-31 25.07 25.20 25.04 25.04 0.0M
2023-07-28 25.52 25.64 25.33 25.33 0.0M
2023-07-27 26.05 26.05 26.05 26.05 0.0M
2023-07-26 25.70 26.00 25.67 26.00 0.0M
2023-07-25 24.96 25.70 24.96 25.70 0.0M
2023-07-24 25.19 25.28 25.17 25.25 0.0M
2023-07-21 25.07 25.16 25.07 25.16 0.0M
2023-07-20 25.13 25.23 25.02 25.23 0.0M
2023-07-19 25.20 25.20 25.14 25.14 0.0M
2023-07-18 24.88 24.88 24.88 24.88 0.0M
2023-07-17 24.57 24.89 24.47 24.89 0.0M
2023-07-14 25.11 25.22 25.06 25.16 0.0M
2023-07-13 25.06 25.32 24.86 25.23 0.0M
2023-07-12 24.91 25.17 24.91 24.95 0.0M
2023-07-11 25.13 25.21 24.91 24.91 0.0M
2023-07-10 24.74 24.95 24.72 24.95 0.0M
2023-07-07 24.02 24.70 23.94 24.70 0.0M
2023-07-06 24.30 24.33 24.01 24.01 0.0M
2023-07-05 24.72 24.72 24.50 24.50 0.0M
2023-07-04 24.84 24.84 24.84 24.84 0.0M
2023-07-03 24.55 24.71 24.41 24.71 0.0M
2023-06-30 24.05 24.60 24.05 24.54 0.0M
2023-06-29 23.81 24.10 23.71 24.10 0.0M
2023-06-28 23.89 24.00 23.81 24.00 0.0M
2023-06-27 23.88 23.88 23.88 23.88 0.0M
2023-06-26 23.72 23.72 23.64 23.64 0.0M
2023-06-23 24.38 24.63 23.65 23.65 0.0M
2023-06-22 24.62 24.62 24.62 24.62 0.0M
2023-06-21 25.04 25.04 24.78 24.78 0.0M
2023-06-20 24.97 25.03 24.85 24.85 0.0M
2023-06-19 25.03 25.03 25.03 25.03 0.0M
2023-06-16 25.19 25.25 25.17 25.17 0.0M
2023-06-15 24.76 25.15 24.76 25.15 0.0M
2023-06-14 25.20 25.20 25.01 25.01 0.0M
2023-06-13 24.76 24.98 24.52 24.98 0.0M
2023-06-12 24.21 24.66 24.19 24.66 0.0M
2023-06-09 24.41 24.41 24.41 24.41 0.0M
2023-06-08 24.85 24.85 24.81 24.81 0.0M
2023-06-07 23.95 24.80 23.95 24.80 0.0M
2023-06-06 23.41 24.06 23.41 24.06 0.0M
2023-06-05 23.94 24.12 23.63 23.63 0.0M
2023-06-02 22.97 22.97 22.91 22.92 0.0M
2023-06-01 23.55 23.55 23.32 23.32 0.0M
2023-05-31 23.49 23.50 23.42 23.42 0.0M
2023-05-30 23.01 23.68 23.01 23.68 0.0M
2023-05-29 22.98 23.07 22.98 23.07 0.0M
2023-05-26 22.48 23.06 22.46 23.06 0.0M
2023-05-25 22.46 22.47 22.46 22.47 0.0M
2023-05-24 22.71 22.73 22.54 22.54 0.0M
2023-05-23 22.82 22.97 22.82 22.97 0.0M
2023-05-22 22.51 22.51 22.51 22.51 0.0M
2023-05-19 21.02 23.31 21.02 22.64 0.0M
2023-05-18 21.86 22.10 21.86 22.10 0.0M
2023-05-16 21.49 21.49 21.31 21.35 0.0M
2023-05-15 21.06 21.06 21.00 21.00 0.0M
2023-05-11 20.73 21.00 20.71 21.00 0.0M
2023-05-10 20.75 20.75 20.61 20.74 0.0M
2023-05-09 20.54 20.54 20.54 20.54 0.0M
2023-05-08 20.48 20.64 20.45 20.45 0.0M
2023-05-05 20.23 20.52 20.20 20.52 0.0M
2023-05-03 21.46 21.46 21.39 21.39 0.0M
2023-05-02 21.65 21.77 21.15 21.15 0.0M
2023-04-28 21.26 21.50 21.13 21.50 0.0M
2023-04-27 20.64 21.00 20.64 20.87 0.0M
2023-04-26 21.03 21.03 20.89 20.89 0.0M
2023-04-25 21.87 21.87 21.87 21.87 0.0M
2023-04-24 22.02 22.02 21.82 21.84 0.0M
2023-04-21 22.33 22.33 21.96 22.03 0.0M
2023-04-20 22.72 22.72 22.51 22.51 0.0M
2023-04-19 23.01 23.08 22.88 22.88 0.0M
2023-04-17 23.03 23.49 23.03 23.49 0.0M
2023-04-14 22.95 22.95 22.95 22.95 0.0M
2023-04-13 22.71 23.11 22.71 23.11 0.0M
2023-04-11 23.06 23.06 23.06 23.06 0.0M
2023-04-05 22.59 22.70 22.59 22.70 0.0M
2023-04-04 23.15 23.15 22.59 22.59 0.0M
2023-04-03 23.71 23.71 23.14 23.14 0.0M
2023-03-31 22.95 23.15 22.95 23.15 0.0M
2023-03-30 22.85 23.16 22.85 23.06 0.0M
2023-03-29 22.62 22.62 22.57 22.57 0.0M
2023-03-28 22.16 22.16 22.16 22.16 0.0M
2023-03-27 21.83 21.83 21.83 21.83 0.0M
2023-03-24 21.43 21.43 21.43 21.43 0.0M
2023-03-23 21.83 22.07 21.83 21.84 0.0M
2023-03-22 22.27 22.36 22.27 22.36 0.0M
2023-03-21 22.18 22.18 22.18 22.18 0.0M
2023-03-20 21.32 21.76 21.32 21.76 0.0M
2023-03-17 21.35 21.35 21.28 21.28 0.0M
2023-03-16 21.89 21.89 21.86 21.86 0.0M
2023-03-15 22.81 22.85 21.80 21.80 0.0M
2023-03-14 22.66 23.46 22.60 22.60 0.0M
2023-03-13 24.03 24.03 23.05 23.05 0.0M
2023-03-10 24.76 24.85 23.94 23.94 0.0M
2023-03-09 25.47 25.47 25.47 25.47 0.0M
2023-03-08 25.11 25.24 25.11 25.20 0.0M
2023-03-07 25.96 26.50 25.17 25.17 0.0M
2023-03-06 27.14 27.14 27.14 27.14 0.0M
2023-03-03 26.73 27.00 26.73 27.00 0.0M
2023-03-02 26.06 26.50 25.92 26.50 0.0M
2023-03-01 25.99 26.01 25.98 26.01 0.0M
2023-02-27 26.21 26.43 26.21 26.43 0.0M
2023-02-24 26.61 26.61 25.87 26.04 0.0M
2023-02-23 26.83 26.83 26.83 26.83 0.0M
2023-02-22 26.41 26.46 26.41 26.46 0.0M
2023-02-21 26.80 26.80 26.57 26.57 0.0M
2023-02-20 26.81 26.81 26.81 26.81 0.0M
2023-02-17 26.95 27.01 26.80 27.01 0.0M
2023-02-15 27.22 27.22 27.22 27.22 0.0M
2023-02-13 27.03 27.10 26.85 27.09 0.0M
2023-02-10 27.22 27.33 26.93 26.93 0.0M
2023-02-09 26.25 26.25 26.21 26.21 0.0M
2023-02-08 26.07 26.09 26.06 26.09 0.0M
2023-02-07 25.53 25.53 25.53 25.53 0.0M
2023-02-06 26.64 26.66 26.63 26.66 0.0M
2023-02-02 26.12 27.50 26.12 27.50 0.0M
2023-02-01 26.48 26.48 25.90 25.90 0.0M
2023-01-31 25.84 26.19 25.84 26.17 0.0M
2023-01-30 25.80 26.11 25.80 26.11 0.0M
2023-01-27 26.13 26.31 26.13 26.31 0.0M
2023-01-26 25.49 25.62 25.49 25.62 0.0M
2023-01-25 25.62 25.62 25.42 25.42 0.0M
2023-01-24 26.70 26.70 25.80 25.80 0.0M
2023-01-23 25.96 26.90 25.96 26.90 0.0M
2023-01-20 25.97 26.42 25.97 26.42 0.0M
2023-01-19 26.23 26.23 26.23 26.23 0.0M
2023-01-18 26.72 26.98 26.72 26.98 0.0M
2023-01-17 26.38 26.95 26.35 26.95 0.0M
2023-01-16 26.49 26.57 26.49 26.57 0.0M
2023-01-13 26.68 26.68 26.47 26.47 0.0M
2023-01-12 26.28 26.28 26.28 26.28 0.0M
2023-01-11 26.45 26.56 26.38 26.38 0.0M
2023-01-10 26.42 26.42 26.19 26.19 0.0M
2023-01-09 26.52 26.54 26.52 26.54 0.0M
2023-01-05 26.48 26.55 26.30 26.30 0.0M
2023-01-03 25.27 25.46 25.27 25.46 0.0M
2023-01-02 24.90 25.30 24.90 25.30 0.0M