UK markets closed

Digi International Inc (DGI.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
23.60-4.80 (-16.90%)
At close: 08:08AM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202423.6023.6023.6023.6023.60-
02 May 202428.4028.4028.4028.4028.40-
30 Apr 202428.6028.6028.6028.6028.60-
29 Apr 202428.8028.8028.8028.8028.80-
26 Apr 202428.4028.4028.4028.4028.40-
25 Apr 202428.4028.4028.4028.4028.40-
24 Apr 202428.2028.2028.2028.2028.20-
23 Apr 202427.4027.4027.4027.4027.40-
22 Apr 202427.2027.2027.2027.2027.20-
19 Apr 202427.4027.4027.4027.4027.40-
18 Apr 202428.2028.2028.2028.2028.20-
17 Apr 202428.2028.2028.2028.2028.20-
16 Apr 202428.2028.2028.2028.2028.20-
15 Apr 202428.8028.8028.8028.8028.80-
12 Apr 202429.0029.0029.0029.0029.00-
11 Apr 202428.6029.2028.6029.2029.2035
10 Apr 202430.0030.0030.0030.0030.00-
09 Apr 202429.4029.4029.4029.4029.40-
08 Apr 202428.2028.2028.2028.2028.20-
05 Apr 202428.0028.0028.0028.0028.00-
04 Apr 202429.2029.2029.2029.2029.20-
03 Apr 202428.4028.4028.4028.4028.40-
02 Apr 202428.8028.8028.8028.8028.80-
28 Mar 202429.0029.0029.0029.0029.00-
27 Mar 202428.0028.0028.0028.0028.00-
26 Mar 202428.0028.0028.0028.0028.00-
25 Mar 202427.8027.8027.8027.8027.80-
22 Mar 202427.4027.4027.4027.4027.40-
21 Mar 202427.0027.0027.0027.0027.00-
20 Mar 202426.8026.8026.8026.8026.80-
19 Mar 202426.4026.4026.4026.4026.40-
18 Mar 202426.4026.4026.4026.4026.40-
15 Mar 202426.6026.6026.6026.6026.60-
14 Mar 202427.0027.0027.0027.0027.00-
13 Mar 202427.4027.4027.4027.4027.40-
12 Mar 202427.2027.2027.2027.2027.20-
11 Mar 202426.8026.8026.8026.8026.80-
08 Mar 202426.8026.8026.8026.8026.80-
07 Mar 202426.4026.4026.4026.4026.40-
06 Mar 202426.4026.4026.4026.4026.40-
05 Mar 202426.8026.8026.8026.8026.80-
04 Mar 202427.2027.2027.2027.2027.20-
01 Mar 202427.0027.0027.0027.0027.00-
29 Feb 202426.6026.6026.6026.6026.60-
28 Feb 202427.0027.0027.0027.0027.00-
27 Feb 202427.4027.4027.4027.4027.40-
26 Feb 202426.8026.8026.8026.8026.80-
23 Feb 202427.2027.2027.2027.2027.20-
22 Feb 202427.4027.4027.4027.4027.40-
21 Feb 202427.8027.8027.8027.8027.80-
20 Feb 202427.8027.8027.8027.8027.80-
19 Feb 202428.0028.0028.0028.0028.00-
16 Feb 202428.0028.0028.0028.0028.00-
15 Feb 202427.4027.4027.4027.4027.40-
14 Feb 202426.4026.4026.4026.4026.40-
13 Feb 202427.8027.8027.8027.8027.80-
12 Feb 202427.2027.2027.2027.2027.20-
09 Feb 202426.8026.8026.8026.8026.80-
08 Feb 202426.4026.4026.4026.4026.40-
07 Feb 202426.4026.4026.4026.4026.40-
06 Feb 202426.4026.4026.4026.4026.40-
05 Feb 202426.4026.4026.4026.4026.40-
02 Feb 202425.2025.2025.2025.2025.20-
01 Feb 202422.4022.4022.4022.4022.40-
31 Jan 202423.0023.0023.0023.0023.00-
30 Jan 202423.4023.4023.4023.4023.40-
29 Jan 202423.2023.2023.2023.2023.20-
26 Jan 202423.4023.4023.4023.4023.40-
25 Jan 202423.2023.2023.2023.2023.20-
24 Jan 202423.2023.2023.2023.2023.20-
23 Jan 202422.4022.4022.4022.4022.40-
22 Jan 202421.6021.6021.6021.6021.60-
19 Jan 202421.4021.4021.4021.4021.40-
18 Jan 202420.8021.6020.8021.6021.6020
17 Jan 202421.2021.2021.2021.2021.20-
16 Jan 202421.6021.6021.6021.6021.60-
15 Jan 202421.6021.6021.6021.6021.60-
12 Jan 202421.6021.6021.6021.6021.60-
11 Jan 202421.8021.8021.8021.8021.80-
10 Jan 202422.4022.4022.4022.4022.40-
09 Jan 202422.6022.6022.6022.6022.60-
08 Jan 202422.0022.0022.0022.0022.00-
05 Jan 202422.0022.0022.0022.0022.00-
04 Jan 202422.4022.4022.4022.4022.40-
03 Jan 202423.2023.2023.2023.2023.20-
02 Jan 202423.2023.2023.2023.2023.20-
29 Dec 202324.0024.0024.0024.0024.00-
28 Dec 202323.4023.4023.4023.4023.40-
27 Dec 202323.6023.6023.6023.6023.60-
22 Dec 202323.2023.2023.2023.2023.20-
21 Dec 202322.6022.6022.6022.6022.60-
20 Dec 202323.0023.0023.0023.0023.00-
19 Dec 202322.6022.6022.6022.6022.60-
18 Dec 202322.6022.6022.6022.6022.60-
15 Dec 202322.8022.8022.8022.8022.80-
14 Dec 202322.4022.4022.4022.4022.40-
13 Dec 202321.8021.8021.8021.8021.80-
12 Dec 202322.6022.6022.6022.6022.60-
11 Dec 202322.4022.4022.4022.4022.40-
08 Dec 202322.0022.0022.0022.0022.00-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...