UK markets closed

doValue S.p.A. (1DB.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
1.9850+0.0050 (+0.25%)
At close: 09:41PM CEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20242.13802.13801.98501.98501.9850-
09 May 20241.98001.98001.98001.98001.9800-
08 May 20241.99001.99001.97501.97501.9750-
07 May 20242.02402.02401.95101.95101.9510-
06 May 20242.03202.03202.03202.03202.0320-
03 May 20242.06002.06002.02802.02802.0280-
02 May 20242.07802.07802.07802.07802.0780-
30 Apr 20242.07602.07602.04802.04802.0480-
29 Apr 20241.99202.08201.99202.08202.08201,136
26 Apr 20241.91601.94201.91601.94201.9420-
25 Apr 20241.92401.92401.86001.86001.8600-
24 Apr 20241.90601.91001.90601.91001.9100-
23 Apr 20241.85801.91001.85801.91001.9100-
22 Apr 20241.86101.86101.84901.84901.8490-
19 Apr 20241.84201.84201.80701.80701.8070-
18 Apr 20241.86701.86701.86701.86701.8670-
17 Apr 20241.89401.89401.88501.88501.8850-
16 Apr 20241.91101.91101.89201.89201.8920-
15 Apr 20241.94101.94101.94101.94101.9410-
12 Apr 20242.08002.08002.08002.08002.0800-
11 Apr 20242.23002.23002.06402.06402.0640-
10 Apr 20242.18002.22402.18002.22402.2240-
09 Apr 20242.12802.12802.09202.09202.09201,099
08 Apr 20242.03802.03802.03802.03802.0380-
05 Apr 20242.08202.08202.01202.01202.0120-
04 Apr 20242.05002.07002.05002.07002.0700-
03 Apr 20241.94202.06201.94202.06202.0620-
02 Apr 20242.09602.09601.94801.94801.9480-
28 Mar 20242.08002.08502.08002.08502.0850-
27 Mar 20242.05502.07002.05502.07002.0700-
26 Mar 20242.04502.04502.02002.02002.0200-
25 Mar 20242.02002.06502.02002.06502.0650-
22 Mar 20241.94402.01501.94402.01502.0150-
21 Mar 20241.93001.95001.88801.88801.88803,716
20 Mar 20241.79201.85401.79201.85401.8540-
19 Mar 20241.79601.79601.78001.78001.7800-
18 Mar 20241.83001.83201.83001.83201.83202,000
15 Mar 20241.80001.85201.80001.80401.804040
14 Mar 20241.86801.86801.78401.78401.7840-
13 Mar 20241.90001.90001.84001.84001.8400-
12 Mar 20241.89001.89001.87801.87801.8780-
11 Mar 20241.91401.94401.87801.87801.8780477
08 Mar 20241.91801.91801.91001.91001.9100-
07 Mar 20241.93801.93801.91201.91201.9120-
06 Mar 20241.93001.93001.91401.91401.9140-
05 Mar 20241.98001.98001.85601.85601.8560-
04 Mar 20242.03002.03002.03002.03002.0300800
01 Mar 20242.03002.12502.03002.08002.08001,630
29 Feb 20242.20502.20502.03002.03002.0300-
28 Feb 20242.28502.28502.18002.18002.1800-
27 Feb 20242.30502.30502.24502.24502.2450-
26 Feb 20242.42502.42502.42502.42502.4250-
23 Feb 20242.26502.37002.26502.37002.3700-
22 Feb 20242.36002.42502.36002.42502.4250-
21 Feb 20242.34002.34002.28502.28502.2850-
20 Feb 20242.26002.27502.26002.27502.2750-
19 Feb 20242.35002.35002.25002.25002.2500100
16 Feb 20242.32502.32502.26002.26002.2600-
15 Feb 20242.38002.38002.28002.28002.2800100
14 Feb 20242.31002.33502.31002.33502.3350-
13 Feb 20242.34002.34002.27002.27002.2700-
12 Feb 20242.21502.28502.21502.28502.2850-
09 Feb 20242.23002.23002.17002.17002.1700-
08 Feb 20242.25502.25502.21002.21002.2100-
07 Feb 20242.26002.32502.22502.22502.2250650
06 Feb 20242.23502.28502.23502.28502.2850430
05 Feb 20242.38502.42002.38502.42002.4200160
02 Feb 20242.44502.44502.33002.33002.3300-
01 Feb 20242.40502.40502.39002.39002.3900-
31 Jan 20242.41002.41502.41002.41502.4150-
30 Jan 20242.51002.51002.41002.41002.4100-
29 Jan 20242.54002.54002.50002.50002.5000-
26 Jan 20242.58502.60002.58502.60002.6000-
25 Jan 20242.56502.63502.56502.59002.5900339
24 Jan 20242.53002.56002.53002.56002.5600-
23 Jan 20242.50002.55502.50002.50002.500020
22 Jan 20242.51002.51002.51002.51002.5100-
19 Jan 20242.53002.53002.38002.38002.3800-
18 Jan 20242.52002.52002.47002.47002.4700500
17 Jan 20242.40002.54002.40002.51502.51501,446
16 Jan 20242.28502.47002.28502.43502.4350398
15 Jan 20242.92502.92502.41502.41502.415010
12 Jan 20243.10503.10503.06003.06003.0600-
11 Jan 20243.14003.14003.02003.02003.0200-
10 Jan 20243.21503.21503.07503.07503.0750-
09 Jan 20243.27003.27003.18003.18003.1800-
08 Jan 20243.28003.28003.28003.28003.2800-
05 Jan 20243.25003.25003.25003.25003.2500-
04 Jan 20243.24503.24503.24503.24503.2450-
03 Jan 20243.32503.32503.19503.19503.1950-
02 Jan 20243.43503.43503.28503.28503.2850625
29 Dec 20233.41003.41003.41003.41003.4100-
28 Dec 20233.40503.40503.37003.37003.3700-
27 Dec 20233.42003.42003.42003.42003.4200-
22 Dec 20233.36003.36003.35003.35003.3500-
21 Dec 20233.38003.38003.30503.30503.3050-
20 Dec 20233.35003.35003.33003.33003.3300-
19 Dec 20233.29003.29003.27503.27503.2750-
18 Dec 20233.31503.31503.18003.18003.18001,000
15 Dec 20233.39503.39503.25503.25503.2550-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...