Direct Line Insurance Group PLC (D1LN.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:10AM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 2.2080 | 2.2080 | 2.2080 | 2.2080 | 2.2080 | 2,000 |
| 30 Apr 2024 | 2.2320 | 2.2320 | 2.2320 | 2.2320 | 2.2320 | - |
| 29 Apr 2024 | 2.2320 | 2.2320 | 2.2320 | 2.2320 | 2.2320 | - |
| 26 Apr 2024 | 2.2320 | 2.2320 | 2.2320 | 2.2320 | 2.2320 | - |
| 25 Apr 2024 | 2.2320 | 2.2320 | 2.2320 | 2.2320 | 2.2320 | - |
| 24 Apr 2024 | 2.2320 | 2.2320 | 2.2320 | 2.2320 | 2.2320 | - |
| 23 Apr 2024 | 2.2320 | 2.2320 | 2.2320 | 2.2320 | 2.2320 | - |
| 22 Apr 2024 | 2.2320 | 2.2320 | 2.2320 | 2.2320 | 2.2320 | - |
| 19 Apr 2024 | 2.2320 | 2.2320 | 2.2320 | 2.2320 | 2.2320 | - |
| 18 Apr 2024 | 2.2320 | 2.2320 | 2.2320 | 2.2320 | 2.2320 | - |
| 17 Apr 2024 | 2.2320 | 2.2320 | 2.2320 | 2.2320 | 2.2320 | - |
| 16 Apr 2024 | 2.2320 | 2.2320 | 2.2320 | 2.2320 | 2.2320 | - |
| 15 Apr 2024 | 2.2320 | 2.2320 | 2.2320 | 2.2320 | 2.2320 | - |
| 12 Apr 2024 | 2.2320 | 2.2320 | 2.2320 | 2.2320 | 2.2320 | - |
| 11 Apr 2024 | 2.2320 | 2.2320 | 2.2320 | 2.2320 | 2.2320 | - |
| 10 Apr 2024 | 2.2320 | 2.2320 | 2.2320 | 2.2320 | 2.2320 | - |
| 09 Apr 2024 | 2.2320 | 2.2320 | 2.2320 | 2.2320 | 2.2320 | - |
| 08 Apr 2024 | 2.2320 | 2.2320 | 2.2320 | 2.2320 | 2.2320 | - |
| 05 Apr 2024 | 2.2320 | 2.2320 | 2.2320 | 2.2320 | 2.2320 | - |
| 04 Apr 2024 | 2.2320 | 2.2320 | 2.2320 | 2.2320 | 2.2320 | - |
| 04 Apr 2024 | 0.04 Dividend | |||||
| 03 Apr 2024 | 2.2720 | 2.2720 | 2.2720 | 2.2720 | 2.2320 | - |
| 02 Apr 2024 | 2.2720 | 2.2720 | 2.2720 | 2.2720 | 2.2320 | - |
| 28 Mar 2024 | 2.2550 | 2.2550 | 2.2550 | 2.2550 | 2.2153 | - |
| 27 Mar 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.1907 | - |
| 26 Mar 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.1907 | - |
| 25 Mar 2024 | 2.2950 | 2.2950 | 2.2950 | 2.2950 | 2.2546 | - |
| 22 Mar 2024 | 2.4850 | 2.4850 | 2.4850 | 2.4850 | 2.4412 | - |
| 21 Mar 2024 | 2.4850 | 2.4850 | 2.4850 | 2.4850 | 2.4412 | - |
| 20 Mar 2024 | 2.4900 | 2.4900 | 2.4850 | 2.4850 | 2.4412 | 2,000 |
| 19 Mar 2024 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 2.4462 | - |
| 18 Mar 2024 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 2.4462 | - |
| 15 Mar 2024 | 2.5050 | 2.5050 | 2.5050 | 2.5050 | 2.4609 | - |
| 14 Mar 2024 | 2.5850 | 2.5850 | 2.5850 | 2.5850 | 2.5395 | - |
| 13 Mar 2024 | 2.6150 | 2.6150 | 2.6150 | 2.6150 | 2.5690 | - |
| 12 Mar 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.5542 | - |
| 11 Mar 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.5542 | - |
| 08 Mar 2024 | 2.6000 | 2.6000 | 2.5900 | 2.5900 | 2.5444 | 600 |
| 07 Mar 2024 | 2.5000 | 2.6000 | 2.5000 | 2.6000 | 2.5542 | 600 |
| 06 Mar 2024 | 2.4750 | 2.4750 | 2.4750 | 2.4750 | 2.4314 | - |
| 05 Mar 2024 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 2.3872 | - |
| 04 Mar 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.3577 | - |
| 01 Mar 2024 | 2.3150 | 2.3150 | 2.3150 | 2.3150 | 2.2742 | - |
| 29 Feb 2024 | 2.2350 | 2.2350 | 2.2350 | 2.2350 | 2.1957 | - |
| 28 Feb 2024 | 1.9480 | 1.9480 | 1.9480 | 1.9480 | 1.9137 | - |
| 27 Feb 2024 | 1.9480 | 1.9480 | 1.9480 | 1.9480 | 1.9137 | - |
| 26 Feb 2024 | 1.9480 | 1.9480 | 1.9480 | 1.9480 | 1.9137 | - |
| 23 Feb 2024 | 1.9480 | 1.9480 | 1.9480 | 1.9480 | 1.9137 | - |
| 22 Feb 2024 | 1.9680 | 1.9680 | 1.9680 | 1.9680 | 1.9334 | - |
| 21 Feb 2024 | 1.9740 | 1.9740 | 1.9740 | 1.9740 | 1.9392 | - |
| 20 Feb 2024 | 1.9840 | 1.9840 | 1.9840 | 1.9840 | 1.9491 | - |
| 19 Feb 2024 | 1.9840 | 1.9840 | 1.9840 | 1.9840 | 1.9491 | - |
| 16 Feb 2024 | 1.9840 | 1.9840 | 1.9840 | 1.9840 | 1.9491 | - |
| 15 Feb 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9058 | - |
| 14 Feb 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.8960 | - |
| 13 Feb 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.8960 | - |
| 12 Feb 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.8960 | - |
| 09 Feb 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.8960 | - |
| 08 Feb 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.8960 | - |
| 07 Feb 2024 | 1.9520 | 1.9520 | 1.9520 | 1.9520 | 1.9176 | - |
| 06 Feb 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9255 | - |
| 05 Feb 2024 | 1.9720 | 1.9720 | 1.9720 | 1.9720 | 1.9373 | - |
| 02 Feb 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9550 | - |
| 01 Feb 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9550 | - |
| 31 Jan 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9550 | - |
| 30 Jan 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9550 | - |
| 29 Jan 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9550 | - |
| 26 Jan 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9550 | - |
| 25 Jan 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9550 | - |
| 24 Jan 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9550 | - |
| 23 Jan 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9550 | - |
| 22 Jan 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9550 | - |
| 19 Jan 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9550 | - |
| 18 Jan 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9550 | - |
| 17 Jan 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9550 | - |
| 16 Jan 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9550 | - |
| 15 Jan 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9550 | - |
| 12 Jan 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9550 | - |
| 11 Jan 2024 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 1.9746 | - |
| 10 Jan 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1023 | - |
| 09 Jan 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1023 | - |
| 08 Jan 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1023 | - |
| 05 Jan 2024 | 2.1450 | 2.1450 | 2.1450 | 2.1450 | 2.1072 | - |
| 04 Jan 2024 | 2.1450 | 2.1450 | 2.1450 | 2.1450 | 2.1072 | - |
| 03 Jan 2024 | 2.1450 | 2.1450 | 2.1450 | 2.1450 | 2.1072 | - |
| 02 Jan 2024 | 2.1450 | 2.1450 | 2.1450 | 2.1450 | 2.1072 | - |
| 29 Dec 2023 | 2.1900 | 2.1900 | 2.1450 | 2.1450 | 2.1072 | - |
| 28 Dec 2023 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1514 | - |
| 27 Dec 2023 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1514 | - |
| 22 Dec 2023 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1514 | - |
| 21 Dec 2023 | 2.2150 | 2.2150 | 2.2150 | 2.2150 | 2.1760 | - |
| 20 Dec 2023 | 2.2150 | 2.2150 | 2.2150 | 2.2150 | 2.1760 | - |
| 19 Dec 2023 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.1907 | - |
| 18 Dec 2023 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.1907 | - |
| 15 Dec 2023 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2006 | - |
| 14 Dec 2023 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2006 | - |
| 13 Dec 2023 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2006 | - |
| 12 Dec 2023 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2202 | - |
| 11 Dec 2023 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2202 | - |
| 08 Dec 2023 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2202 | - |
| *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.