Dalata Hotel Group plc (DHG.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:06AM CEST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 2,433 |
| 02 May 2024 | 4.1750 | 4.1750 | 4.1750 | 4.1750 | 4.1750 | - |
| 30 Apr 2024 | 4.1250 | 4.1250 | 4.1250 | 4.1250 | 4.1250 | - |
| 29 Apr 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| 26 Apr 2024 | 4.1250 | 4.1250 | 4.1250 | 4.1250 | 4.1250 | - |
| 25 Apr 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | - |
| 24 Apr 2024 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | - |
| 23 Apr 2024 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | - |
| 22 Apr 2024 | 4.1050 | 4.1100 | 4.1050 | 4.1100 | 4.1100 | 2,433 |
| 19 Apr 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| 18 Apr 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | - |
| 17 Apr 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | - |
| 16 Apr 2024 | 4.1250 | 4.1250 | 4.1250 | 4.1250 | 4.1250 | - |
| 15 Apr 2024 | 4.2250 | 4.2250 | 4.2250 | 4.2250 | 4.2250 | - |
| 12 Apr 2024 | 4.3050 | 4.3050 | 4.3050 | 4.3050 | 4.3050 | - |
| 11 Apr 2024 | 4.2650 | 4.3350 | 4.2650 | 4.3350 | 4.3350 | 1,200 |
| 10 Apr 2024 | 4.2350 | 4.2350 | 4.2350 | 4.2350 | 4.2350 | - |
| 09 Apr 2024 | 4.3300 | 4.3300 | 4.2850 | 4.2850 | 4.2850 | 30 |
| 08 Apr 2024 | 4.2750 | 4.2750 | 4.2750 | 4.2750 | 4.2750 | - |
| 05 Apr 2024 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | - |
| 04 Apr 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | - |
| 04 Apr 2024 | 0.08 Dividend | |||||
| 03 Apr 2024 | 4.2400 | 4.4300 | 4.2400 | 4.3900 | 4.3100 | 1,035 |
| 02 Apr 2024 | 4.4200 | 4.4200 | 4.3500 | 4.3500 | 4.2707 | 250 |
| 28 Mar 2024 | 4.3750 | 4.3750 | 4.3750 | 4.3750 | 4.2953 | - |
| 27 Mar 2024 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 4.3100 | - |
| 26 Mar 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.2707 | - |
| 25 Mar 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3002 | - |
| 22 Mar 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.2707 | - |
| 21 Mar 2024 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.2904 | - |
| 20 Mar 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.2707 | - |
| 19 Mar 2024 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.4474 | - |
| 18 Mar 2024 | 4.5450 | 4.5450 | 4.5450 | 4.5450 | 4.4622 | - |
| 15 Mar 2024 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.3885 | - |
| 14 Mar 2024 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 4.4082 | - |
| 13 Mar 2024 | 4.4750 | 4.4750 | 4.4750 | 4.4750 | 4.3935 | - |
| 12 Mar 2024 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 4.3100 | - |
| 11 Mar 2024 | 4.3500 | 4.3550 | 4.3500 | 4.3550 | 4.2756 | 757 |
| 08 Mar 2024 | 4.4550 | 4.4550 | 4.4550 | 4.4550 | 4.3738 | - |
| 07 Mar 2024 | 4.4650 | 4.4650 | 4.4650 | 4.4650 | 4.3836 | - |
| 06 Mar 2024 | 4.3850 | 4.3850 | 4.3850 | 4.3850 | 4.3051 | - |
| 05 Mar 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.2216 | - |
| 04 Mar 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.2216 | - |
| 01 Mar 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.4180 | 500 |
| 29 Feb 2024 | 4.6750 | 4.6750 | 4.6750 | 4.6750 | 4.5898 | - |
| 28 Feb 2024 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.6536 | - |
| 27 Feb 2024 | 4.7500 | 4.8600 | 4.7500 | 4.8600 | 4.7714 | 500 |
| 26 Feb 2024 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.7518 | - |
| 23 Feb 2024 | 4.8650 | 4.8650 | 4.8650 | 4.8650 | 4.7763 | - |
| 22 Feb 2024 | 4.8650 | 4.8650 | 4.8650 | 4.8650 | 4.7763 | - |
| 21 Feb 2024 | 4.7550 | 4.7550 | 4.7550 | 4.7550 | 4.6683 | - |
| 20 Feb 2024 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 4.5849 | - |
| 19 Feb 2024 | 4.6600 | 4.6600 | 4.6200 | 4.6200 | 4.5358 | 1 |
| 16 Feb 2024 | 4.7250 | 4.7250 | 4.7250 | 4.7250 | 4.6389 | - |
| 15 Feb 2024 | 4.7950 | 4.7950 | 4.7950 | 4.7950 | 4.7076 | - |
| 14 Feb 2024 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.6536 | - |
| 13 Feb 2024 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.7518 | - |
| 12 Feb 2024 | 4.9050 | 4.9050 | 4.9050 | 4.9050 | 4.8156 | - |
| 09 Feb 2024 | 4.9450 | 4.9450 | 4.8950 | 4.8950 | 4.8058 | 9 |
| 08 Feb 2024 | 4.9650 | 5.0800 | 4.9650 | 5.0800 | 4.9874 | 9 |
| 07 Feb 2024 | 4.9750 | 4.9750 | 4.9550 | 4.9550 | 4.8647 | 1 |
| 06 Feb 2024 | 4.9350 | 5.1200 | 4.9350 | 5.1200 | 5.0267 | 1 |
| 05 Feb 2024 | 4.7950 | 4.8950 | 4.7950 | 4.8850 | 4.7960 | 4 |
| 02 Feb 2024 | 4.7900 | 4.9400 | 4.7900 | 4.9400 | 4.8500 | 5 |
| 01 Feb 2024 | 4.7450 | 4.7450 | 4.7450 | 4.7450 | 4.6585 | - |
| 31 Jan 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.6929 | - |
| 30 Jan 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.7616 | - |
| 29 Jan 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.6634 | - |
| 26 Jan 2024 | 4.7000 | 4.7500 | 4.7000 | 4.7500 | 4.6634 | 250 |
| 25 Jan 2024 | 4.5650 | 4.7000 | 4.5650 | 4.7000 | 4.6144 | 3,000 |
| 24 Jan 2024 | 4.5350 | 4.5350 | 4.5350 | 4.5350 | 4.4524 | - |
| 23 Jan 2024 | 4.5150 | 4.5150 | 4.5150 | 4.5150 | 4.4327 | - |
| 22 Jan 2024 | 4.5350 | 4.5350 | 4.5350 | 4.5350 | 4.4524 | - |
| 19 Jan 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.4671 | - |
| 18 Jan 2024 | 4.5450 | 4.5450 | 4.5450 | 4.5450 | 4.4622 | - |
| 17 Jan 2024 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.3885 | - |
| 16 Jan 2024 | 4.4850 | 4.4850 | 4.4850 | 4.4850 | 4.4033 | - |
| 15 Jan 2024 | 4.4350 | 4.4350 | 4.4350 | 4.4350 | 4.3542 | - |
| 12 Jan 2024 | 4.4350 | 4.4350 | 4.4350 | 4.4350 | 4.3542 | - |
| 11 Jan 2024 | 4.5100 | 4.5100 | 4.4050 | 4.4050 | 4.3247 | 310 |
| 10 Jan 2024 | 4.5000 | 4.6000 | 4.5000 | 4.6000 | 4.5162 | 4 |
| 09 Jan 2024 | 4.5050 | 4.5050 | 4.5050 | 4.5050 | 4.4229 | - |
| 08 Jan 2024 | 4.4550 | 4.4550 | 4.4550 | 4.4550 | 4.3738 | - |
| 05 Jan 2024 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 4.4082 | - |
| 04 Jan 2024 | 4.5250 | 4.6500 | 4.5250 | 4.6500 | 4.5653 | 2,433 |
| 03 Jan 2024 | 4.5650 | 4.5650 | 4.5650 | 4.5650 | 4.4818 | - |
| 02 Jan 2024 | 4.6050 | 4.6050 | 4.6050 | 4.6050 | 4.5211 | - |
| 29 Dec 2023 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 4.5849 | 232 |
| 28 Dec 2023 | 4.6700 | 4.6700 | 4.6000 | 4.6000 | 4.5162 | 13 |
| 27 Dec 2023 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 4.5849 | - |
| 22 Dec 2023 | 4.6400 | 4.6500 | 4.6400 | 4.6500 | 4.5653 | 715 |
| 21 Dec 2023 | 4.6050 | 4.6050 | 4.6050 | 4.6050 | 4.5211 | - |
| 20 Dec 2023 | 4.5650 | 4.5650 | 4.5650 | 4.5650 | 4.4818 | - |
| 19 Dec 2023 | 4.5350 | 4.5350 | 4.5350 | 4.5350 | 4.4524 | - |
| 18 Dec 2023 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 4.3493 | - |
| 15 Dec 2023 | 4.5000 | 4.6500 | 4.5000 | 4.6500 | 4.5653 | 550 |
| 14 Dec 2023 | 4.3950 | 4.6200 | 4.3950 | 4.6200 | 4.5358 | 1,050 |
| 13 Dec 2023 | 4.2250 | 4.2250 | 4.2250 | 4.2250 | 4.1480 | - |
| 12 Dec 2023 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.1333 | - |
| 11 Dec 2023 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.1333 | - |
| *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.