Dorian LPG Ltd. (0DA.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:04AM CEST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 40.76 | 40.76 | 40.76 | 40.76 | 40.76 | - |
| 09 May 2024 | 40.41 | 41.00 | 40.41 | 41.00 | 41.00 | 26 |
| 08 May 2024 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | - |
| 07 May 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| 07 May 2024 | 1 Dividend | |||||
| 06 May 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 38.60 | - |
| 03 May 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 38.66 | - |
| 02 May 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 37.09 | - |
| 30 Apr 2024 | 39.28 | 39.74 | 39.09 | 39.09 | 38.10 | 560 |
| 29 Apr 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 37.79 | - |
| 26 Apr 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 37.56 | - |
| 25 Apr 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 37.69 | - |
| 24 Apr 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 37.79 | - |
| 23 Apr 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 37.14 | - |
| 22 Apr 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 36.56 | - |
| 19 Apr 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 35.64 | - |
| 18 Apr 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 36.59 | - |
| 17 Apr 2024 | 36.57 | 37.82 | 36.57 | 37.82 | 36.86 | 50 |
| 16 Apr 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 35.55 | - |
| 15 Apr 2024 | 36.80 | 37.43 | 36.80 | 37.43 | 36.48 | 260 |
| 12 Apr 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.01 | - |
| 11 Apr 2024 | 35.69 | 36.72 | 35.69 | 36.72 | 35.79 | 100 |
| 10 Apr 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 34.61 | - |
| 09 Apr 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 35.68 | - |
| 08 Apr 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 35.74 | - |
| 05 Apr 2024 | 36.54 | 37.16 | 36.54 | 37.16 | 36.22 | 100 |
| 04 Apr 2024 | 38.69 | 39.39 | 38.69 | 39.39 | 38.40 | 260 |
| 03 Apr 2024 | 37.54 | 38.92 | 37.54 | 38.92 | 37.94 | 526 |
| 02 Apr 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 36.83 | - |
| 28 Mar 2024 | 34.45 | 35.40 | 34.45 | 35.40 | 34.51 | 999 |
| 27 Mar 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 33.24 | - |
| 26 Mar 2024 | 34.60 | 34.85 | 34.60 | 34.85 | 33.97 | 50 |
| 25 Mar 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.12 | - |
| 22 Mar 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 34.21 | - |
| 21 Mar 2024 | 34.00 | 34.05 | 34.00 | 34.05 | 33.19 | 250 |
| 20 Mar 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 33.63 | - |
| 19 Mar 2024 | 34.10 | 34.20 | 34.10 | 34.20 | 33.34 | 500 |
| 18 Mar 2024 | 34.50 | 34.50 | 34.30 | 34.30 | 33.43 | 1,163 |
| 15 Mar 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 33.29 | - |
| 14 Mar 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 33.68 | - |
| 13 Mar 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 33.39 | - |
| 12 Mar 2024 | 34.45 | 35.30 | 34.45 | 35.30 | 34.41 | 170 |
| 11 Mar 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 33.19 | - |
| 08 Mar 2024 | 34.15 | 34.60 | 34.15 | 34.60 | 33.73 | 5 |
| 07 Mar 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 32.41 | - |
| 06 Mar 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 32.22 | - |
| 05 Mar 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.14 | - |
| 04 Mar 2024 | 33.10 | 33.10 | 32.70 | 32.70 | 31.87 | 300 |
| 01 Mar 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 32.41 | - |
| 29 Feb 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 32.26 | - |
| 28 Feb 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 31.78 | - |
| 27 Feb 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 32.31 | - |
| 26 Feb 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.02 | - |
| 23 Feb 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 31.92 | - |
| 22 Feb 2024 | 32.45 | 32.85 | 32.45 | 32.85 | 32.02 | 17 |
| 21 Feb 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 30.27 | - |
| 20 Feb 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 31.39 | - |
| 19 Feb 2024 | 32.25 | 32.30 | 32.25 | 32.30 | 31.48 | 40 |
| 16 Feb 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 31.78 | - |
| 15 Feb 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 32.70 | - |
| 14 Feb 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.07 | - |
| 13 Feb 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 31.87 | - |
| 12 Feb 2024 | 32.20 | 32.55 | 32.20 | 32.55 | 31.73 | 70 |
| 09 Feb 2024 | 33.20 | 33.70 | 33.20 | 33.70 | 32.85 | 200 |
| 08 Feb 2024 | 32.95 | 32.95 | 32.55 | 32.65 | 31.83 | 350 |
| 07 Feb 2024 | 33.00 | 33.00 | 32.75 | 32.75 | 31.92 | 150 |
| 06 Feb 2024 | 31.50 | 33.50 | 31.15 | 33.20 | 32.36 | 945 |
| 05 Feb 2024 | 32.70 | 32.70 | 32.30 | 32.30 | 31.48 | 34 |
| 02 Feb 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.09 | - |
| 02 Feb 2024 | 1 Dividend | |||||
| 01 Feb 2024 | 34.40 | 35.85 | 34.40 | 35.85 | 33.97 | 30 |
| 31 Jan 2024 | 35.70 | 35.70 | 34.25 | 34.25 | 32.45 | 1,291 |
| 30 Jan 2024 | 35.55 | 35.75 | 35.40 | 35.75 | 33.88 | 1,511 |
| 29 Jan 2024 | 36.20 | 36.45 | 36.20 | 36.45 | 34.54 | 550 |
| 26 Jan 2024 | 37.55 | 37.55 | 37.20 | 37.20 | 35.25 | 881 |
| 25 Jan 2024 | 38.85 | 38.85 | 37.20 | 37.75 | 35.77 | 2,050 |
| 24 Jan 2024 | 37.40 | 39.00 | 37.40 | 38.60 | 36.58 | 999 |
| 23 Jan 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 35.34 | - |
| 22 Jan 2024 | 38.25 | 38.65 | 38.25 | 38.25 | 36.24 | 340 |
| 19 Jan 2024 | 37.70 | 38.65 | 37.00 | 37.95 | 35.96 | 1,345 |
| 18 Jan 2024 | 38.45 | 38.45 | 37.45 | 37.45 | 35.49 | 95 |
| 17 Jan 2024 | 37.80 | 38.40 | 37.80 | 38.40 | 36.39 | 372 |
| 16 Jan 2024 | 40.50 | 41.20 | 37.80 | 37.80 | 35.82 | 1,730 |
| 15 Jan 2024 | 39.95 | 40.45 | 39.85 | 40.45 | 38.33 | 427 |
| 12 Jan 2024 | 37.30 | 39.10 | 37.30 | 38.75 | 36.72 | 932 |
| 11 Jan 2024 | 39.95 | 39.95 | 37.40 | 37.40 | 35.44 | 1,180 |
| 10 Jan 2024 | 42.00 | 42.10 | 39.85 | 39.85 | 37.76 | 387 |
| 09 Jan 2024 | 43.05 | 43.05 | 41.35 | 41.35 | 39.18 | 500 |
| 08 Jan 2024 | 43.25 | 43.25 | 43.25 | 43.25 | 40.98 | - |
| 05 Jan 2024 | 44.10 | 45.05 | 44.10 | 45.05 | 42.69 | 164 |
| 04 Jan 2024 | 41.45 | 42.75 | 41.45 | 42.75 | 40.51 | 100 |
| 03 Jan 2024 | 39.60 | 41.80 | 39.60 | 41.80 | 39.61 | 233 |
| 02 Jan 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 37.48 | - |
| 29 Dec 2023 | 40.00 | 40.00 | 40.00 | 40.00 | 37.90 | - |
| 28 Dec 2023 | 40.95 | 40.95 | 40.85 | 40.85 | 38.71 | 20 |
| 27 Dec 2023 | 41.25 | 41.25 | 41.25 | 41.25 | 39.09 | - |
| 22 Dec 2023 | 41.00 | 41.00 | 41.00 | 41.00 | 38.85 | 150 |
| 21 Dec 2023 | 40.55 | 40.55 | 40.55 | 40.55 | 38.42 | - |
| 20 Dec 2023 | 40.30 | 41.35 | 40.30 | 41.00 | 38.85 | 1,645 |
| 19 Dec 2023 | 39.60 | 39.60 | 39.60 | 39.60 | 37.52 | 2 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.