UK markets closed

DHI Group Inc (32D.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
2.2650+0.0400 (+1.80%)
At close: 08:21PM CEST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20242.30002.30502.25502.26502.2650-
09 May 20242.55502.56002.21502.22502.2250-
08 May 20242.63502.64502.53002.58002.5800-
07 May 20242.48502.64002.47502.63002.6300-
06 May 20242.47502.50502.43002.47002.4700-
03 May 20242.43502.50002.41502.45002.4500-
02 May 20242.38502.45502.38002.44502.4450-
30 Apr 20242.27502.28002.21002.24002.2400-
29 Apr 20242.37002.41002.33002.35002.3500-
26 Apr 20242.33502.40002.30002.39502.3950-
25 Apr 20242.30002.32502.26002.30002.3000-
24 Apr 20242.27502.30002.23502.30002.3000-
23 Apr 20242.24002.25002.19502.23002.2300-
22 Apr 20242.33002.33502.26502.29002.2900-
19 Apr 20242.20502.25502.18502.25502.2550-
18 Apr 20242.15502.22502.15502.22502.2250-
17 Apr 20242.12002.16002.10002.16002.1600-
16 Apr 20242.06002.06002.00002.01502.0150-
15 Apr 20242.13002.16002.10502.10502.1050-
12 Apr 20242.25002.26002.19002.19502.1950-
11 Apr 20242.09002.20002.06502.19002.1900-
10 Apr 20242.18002.18502.11002.12002.1200-
09 Apr 20242.16002.17502.13502.17502.1750-
08 Apr 20242.20002.23002.14002.15002.1500-
05 Apr 20242.30002.32502.19502.19502.1950-
04 Apr 20242.43502.46502.31002.31002.3100-
03 Apr 20242.45502.49502.38002.46502.4650-
02 Apr 20242.35502.46002.35002.45002.4500-
28 Mar 20242.40002.41002.36502.37502.3750-
27 Mar 20242.38502.41002.37002.39502.3950-
26 Mar 20242.49002.49002.40002.42002.4200-
25 Mar 20242.38002.49002.37502.48002.4800-
22 Mar 20242.36502.38002.33002.38002.3800-
21 Mar 20242.35502.36502.34002.34002.3400-
20 Mar 20242.27002.30502.26502.29502.2950-
19 Mar 20242.31502.34002.24502.28502.2850-
18 Mar 20242.40002.45502.35502.37002.3700-
15 Mar 20242.25002.30502.25002.26002.2600-
14 Mar 20242.31502.32002.12502.21502.2150-
13 Mar 20242.33002.35002.30502.33002.3300-
12 Mar 20242.47502.61502.35502.38502.3850-
11 Mar 20242.49502.49502.46002.48002.4800-
08 Mar 20242.62002.66502.50502.50502.5050-
07 Mar 20242.42502.61002.42502.61002.6100-
06 Mar 20242.32002.44002.32002.44002.4400-
05 Mar 20242.38002.40502.28002.34502.3450-
04 Mar 20242.53502.56502.40502.40502.4050-
01 Mar 20242.62002.68002.51002.51002.5100-
29 Feb 20242.58502.70002.57502.60002.6000-
28 Feb 20242.63002.63002.47502.62002.6200-
27 Feb 20242.44002.70002.44002.62502.6250-
26 Feb 20242.19002.46502.18502.44002.4400-
23 Feb 20242.23502.23502.14002.17002.1700-
22 Feb 20242.34502.35002.19002.25502.2550-
21 Feb 20242.35502.35502.32002.34002.3400-
20 Feb 20242.36002.42002.35502.36502.3650-
19 Feb 20242.36502.37002.36502.36502.3650-
16 Feb 20242.52502.53002.37502.37502.3750-
15 Feb 20242.52502.58502.44502.51502.5150-
14 Feb 20242.25502.48002.25502.48002.4800-
13 Feb 20242.47002.47002.23002.23002.2300-
12 Feb 20242.47502.56502.47502.51502.5150-
09 Feb 20242.23502.48502.23502.45502.4550-
08 Feb 20241.96402.28501.96402.24502.2450-
07 Feb 20241.96001.96601.93201.96001.9600-
06 Feb 20241.91601.95201.91601.95201.9520-
05 Feb 20241.94601.95001.90001.92601.9260-
02 Feb 20241.95801.98601.86001.97801.9780-
01 Feb 20242.12002.14501.95201.97001.9700-
31 Jan 20242.32002.32502.17502.17502.1750-
30 Jan 20242.34502.34502.30002.32502.3250-
29 Jan 20242.34002.38502.32002.35002.3500-
26 Jan 20242.41002.43002.33502.36002.3600-
25 Jan 20242.26502.44502.26502.42502.4250-
24 Jan 20242.25502.30002.24002.29002.2900-
23 Jan 20242.16002.26002.16002.26002.2600-
22 Jan 20242.11002.19502.11002.19502.1950-
19 Jan 20242.11002.15002.09002.12002.1200-
18 Jan 20242.12502.13502.09002.11002.1100-
17 Jan 20242.09002.15002.08502.15002.1500-
16 Jan 20242.10002.10002.05002.08502.0850-
15 Jan 20242.10002.10002.10002.10002.1000-
12 Jan 20242.04002.11502.03002.10502.1050-
11 Jan 20242.02002.05001.99002.02502.0250-
10 Jan 20242.05002.05001.93802.01502.0150-
09 Jan 20242.23502.23502.04002.04002.0400-
08 Jan 20242.20502.27002.13002.27002.2700-
05 Jan 20242.26502.26502.20002.20002.2000-
04 Jan 20242.34502.36502.30002.30002.3000-
03 Jan 20242.36002.42002.36002.36502.3650-
02 Jan 20242.34502.41002.34502.37502.3750-
29 Dec 20232.39502.40002.39502.39502.3950-
28 Dec 20232.37002.41502.36502.41002.4100-
27 Dec 20232.33502.37502.29002.37502.3750-
22 Dec 20232.24002.32502.23502.32502.3250-
21 Dec 20232.30502.31002.24502.28002.2800-
20 Dec 20232.14002.31002.14002.31002.3100-
19 Dec 20232.16002.16502.04002.15002.1500-
18 Dec 20232.16002.18002.08502.18002.1800-
15 Dec 20232.27502.32502.16002.24502.2450-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...