UK markets closed

DHI Group, Inc. (32D.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
2.2800-0.1300 (-5.39%)
At close: 08:07AM CEST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20242.28002.28002.28002.28002.2800-
09 May 20242.53002.53002.53002.53002.5300-
08 May 20242.61002.61002.61002.61002.6100-
07 May 20242.45502.45502.45502.45502.4550-
06 May 20242.45002.45002.45002.45002.4500-
03 May 20242.41002.41002.41002.41002.4100-
02 May 20242.36502.36502.36502.36502.3650-
30 Apr 20242.25502.25502.25502.25502.2550-
29 Apr 20242.35002.35002.35002.35002.3500-
26 Apr 20242.31002.31002.31002.31002.3100-
25 Apr 20242.28002.28002.28002.28002.2800-
24 Apr 20242.25502.25502.25502.25502.2550-
23 Apr 20242.22002.22002.22002.22002.2200-
22 Apr 20242.31002.31002.31002.31002.3100-
19 Apr 20242.18502.18502.18502.18502.1850-
18 Apr 20242.13502.13502.13502.13502.1350-
17 Apr 20242.09002.09002.09002.09002.0900-
16 Apr 20242.04002.04002.04002.04002.0400-
15 Apr 20242.11502.11502.11502.11502.1150-
12 Apr 20242.23002.23002.22502.22502.2250100
11 Apr 20242.07502.07502.07502.07502.0750-
10 Apr 20242.16502.16502.16502.16502.1650-
09 Apr 20242.14502.14502.14502.14502.1450-
08 Apr 20242.18002.18002.18002.18002.1800-
05 Apr 20242.28002.28002.28002.28002.2800-
04 Apr 20242.41502.41502.41502.41502.4150-
03 Apr 20242.43002.43002.43002.43002.4300-
02 Apr 20242.33502.33502.33502.33502.3350-
28 Mar 20242.38002.43502.38002.43502.43502
27 Mar 20242.33502.33502.33502.33502.3350-
26 Mar 20242.45002.45002.45002.45002.45004,000
25 Mar 20242.35002.35002.35002.35002.3500-
22 Mar 20242.34002.34002.34002.34002.3400-
21 Mar 20242.33502.33502.33502.33502.3350-
20 Mar 20242.25002.25002.25002.25002.2500-
19 Mar 20242.29502.29502.29502.29502.2950-
18 Mar 20242.38002.38002.38002.38002.3800-
15 Mar 20242.23002.23002.23002.23002.2300-
14 Mar 20242.29502.29502.29502.29502.2950-
13 Mar 20242.31002.31002.31002.31002.3100-
12 Mar 20242.45002.45002.45002.45002.4500-
11 Mar 20242.47002.47002.47002.47002.4700-
08 Mar 20242.59502.59502.59502.59502.5950-
07 Mar 20242.40502.40502.40502.40502.4050-
06 Mar 20242.30002.30002.30002.30002.3000-
05 Mar 20242.36002.36002.36002.36002.3600-
04 Mar 20242.51002.51002.51002.51002.5100-
01 Mar 20242.59502.59502.59502.59502.5950-
29 Feb 20242.56002.56002.56002.56002.5600-
28 Feb 20242.60502.60502.60502.60502.6050-
27 Feb 20242.41502.69502.41502.69502.6950100
26 Feb 20242.17002.17002.17002.17002.1700-
23 Feb 20242.21502.21502.21502.21502.2150-
22 Feb 20242.32502.32502.32502.32502.3250-
21 Feb 20242.33502.33502.33502.33502.3350-
20 Feb 20242.34002.34002.34002.34002.3400-
19 Feb 20242.34502.34502.34502.34502.3450-
16 Feb 20242.50002.50002.50002.50002.5000-
15 Feb 20242.50002.50002.50002.50002.5000-
14 Feb 20242.24002.24002.24002.24002.2400-
13 Feb 20242.44502.44502.44502.44502.4450-
12 Feb 20242.45002.45002.45002.45002.4500-
09 Feb 20242.21502.21502.21502.21502.2150-
08 Feb 20241.94801.94801.94801.94801.9480-
07 Feb 20241.94201.94201.94201.94201.9420-
06 Feb 20241.89801.89801.89801.89801.8980-
05 Feb 20241.92801.92801.92801.92801.9280-
02 Feb 20241.94001.94001.94001.94001.9400-
01 Feb 20242.10002.10002.10002.10002.1000-
31 Jan 20242.30002.30002.30002.30002.3000-
30 Jan 20242.32502.32502.32502.32502.3250-
29 Jan 20242.31502.31502.31502.31502.3150-
26 Jan 20242.39002.39002.34002.34002.3400-
25 Jan 20242.24502.39002.24502.39002.3900-
24 Jan 20242.23502.25502.23502.25502.2550-
23 Jan 20242.14002.24002.14002.24002.2400-
22 Jan 20242.09002.09002.09002.09002.0900-
19 Jan 20242.09502.09502.09502.09502.0950-
18 Jan 20242.10502.10502.10502.10502.1050-
17 Jan 20242.07002.07002.07002.07002.0700-
16 Jan 20242.08002.08002.08002.08002.0800-
15 Jan 20242.01002.01002.01002.01002.0100-
12 Jan 20242.02002.02002.01002.01002.0100-
11 Jan 20242.00502.00502.00502.00502.0050-
10 Jan 20242.03002.03002.03002.03002.0300-
09 Jan 20242.21502.21502.21502.21502.2150-
08 Jan 20242.18502.18502.18502.18502.1850-
05 Jan 20242.24502.24502.24502.24502.2450-
04 Jan 20242.32002.32002.32002.32002.3200-
03 Jan 20242.34002.34502.34002.34502.3450-
02 Jan 20242.32502.32502.32502.32502.3250-
29 Dec 20232.37002.37002.37002.37002.3700-
28 Dec 20232.34502.34502.34502.34502.345037
27 Dec 20232.31502.31502.31502.31502.3150-
22 Dec 20232.22002.22002.22002.22002.2200-
21 Dec 20232.28502.28502.28502.28502.2850-
20 Dec 20232.12502.12502.12502.12502.1250-
19 Dec 20232.14002.14002.14002.14002.1400-
18 Dec 20232.14502.14502.14502.14502.1450-
15 Dec 20232.25502.25502.25502.25502.2550-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...