Dalata Hotel Group plc (DHG.IR)
Irish - Irish Delayed price. Currency in EUR
Add to watchlist
At close: 04:30PM IST
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 4.2550 | 4.2550 | 4.1400 | 4.2100 | 4.2100 | 916,863 |
| 30 May 2024 | 4.1350 | 4.2700 | 4.1350 | 4.2200 | 4.2200 | 346,286 |
| 29 May 2024 | 4.3150 | 4.3150 | 4.1150 | 4.1800 | 4.1800 | 398,475 |
| 28 May 2024 | 4.3200 | 4.3200 | 4.2000 | 4.2000 | 4.2000 | 495,778 |
| 27 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | 4.1500 | 4.2350 | 4.1200 | 4.2350 | 4.2350 | 265,992 |
| 23 May 2024 | 4.2500 | 4.2500 | 4.1200 | 4.1200 | 4.1200 | 214,694 |
| 22 May 2024 | 4.1800 | 4.2150 | 4.1300 | 4.1850 | 4.1850 | 148,453 |
| 21 May 2024 | 4.2200 | 4.3050 | 4.1450 | 4.1850 | 4.1850 | 262,079 |
| 20 May 2024 | 4.2950 | 4.3100 | 4.1650 | 4.2400 | 4.2400 | 331,964 |
| 17 May 2024 | 4.3100 | 4.3550 | 4.2600 | 4.3050 | 4.3050 | 257,815 |
| 16 May 2024 | 4.3000 | 4.3700 | 4.2700 | 4.3100 | 4.3100 | 129,179 |
| 15 May 2024 | 4.3350 | 4.3500 | 4.2300 | 4.2600 | 4.2600 | 388,222 |
| 14 May 2024 | 4.3800 | 4.3900 | 4.2850 | 4.3500 | 4.3500 | 169,632 |
| 13 May 2024 | 4.3050 | 4.3750 | 4.2450 | 4.3400 | 4.3400 | 267,039 |
| 10 May 2024 | 4.2800 | 4.3300 | 4.2800 | 4.3050 | 4.3050 | 443,609 |
| 09 May 2024 | 4.2000 | 4.2950 | 4.2000 | 4.2950 | 4.2950 | 301,807 |
| 08 May 2024 | 4.1850 | 4.2000 | 4.1200 | 4.2000 | 4.2000 | 301,679 |
| 07 May 2024 | 4.3000 | 4.3100 | 4.1600 | 4.1600 | 4.1600 | 144,494 |
| 03 May 2024 | 4.2250 | 4.2350 | 4.1450 | 4.1800 | 4.1800 | 283,115 |
| 02 May 2024 | 4.2350 | 4.2700 | 4.2000 | 4.2200 | 4.2200 | 391,570 |
| 30 Apr 2024 | 4.1950 | 4.2650 | 4.1650 | 4.2200 | 4.2200 | 301,923 |
| 29 Apr 2024 | 4.2000 | 4.2000 | 4.0700 | 4.1750 | 4.1750 | 376,961 |
| 26 Apr 2024 | 4.1900 | 4.1900 | 4.0900 | 4.1000 | 4.1000 | 290,358 |
| 25 Apr 2024 | 4.1700 | 4.1950 | 4.1000 | 4.1200 | 4.1200 | 325,339 |
| 24 Apr 2024 | 4.2000 | 4.2500 | 4.1650 | 4.1650 | 4.1650 | 280,249 |
| 23 Apr 2024 | 4.1700 | 4.2350 | 4.1550 | 4.2000 | 4.2000 | 488,279 |
| 22 Apr 2024 | 4.1900 | 4.2000 | 4.1100 | 4.1300 | 4.1300 | 1,460,899 |
| 19 Apr 2024 | 4.1850 | 4.1850 | 4.1150 | 4.1300 | 4.1300 | 529,546 |
| 18 Apr 2024 | 4.1600 | 4.2300 | 4.1000 | 4.1850 | 4.1850 | 243,821 |
| 17 Apr 2024 | 4.1000 | 4.2600 | 4.1000 | 4.1600 | 4.1600 | 228,826 |
| 16 Apr 2024 | 4.1500 | 4.2200 | 4.1100 | 4.1500 | 4.1500 | 906,278 |
| 15 Apr 2024 | 4.2650 | 4.2850 | 4.2000 | 4.2050 | 4.2050 | 298,480 |
| 12 Apr 2024 | 4.3700 | 4.3700 | 4.2200 | 4.2500 | 4.2500 | 266,587 |
| 11 Apr 2024 | 4.3000 | 4.3500 | 4.2450 | 4.3250 | 4.3250 | 4,281,874 |
| 10 Apr 2024 | 4.2300 | 4.3300 | 4.2250 | 4.3000 | 4.3000 | 716,210 |
| 09 Apr 2024 | 4.3150 | 4.3500 | 4.2500 | 4.2800 | 4.2800 | 431,456 |
| 08 Apr 2024 | 4.3350 | 4.4350 | 4.3100 | 4.3650 | 4.3650 | 316,835 |
| 05 Apr 2024 | 4.2800 | 4.3150 | 4.2400 | 4.2900 | 4.2900 | 307,532 |
| 04 Apr 2024 | 4.2600 | 4.3250 | 4.2400 | 4.3250 | 4.3250 | 405,946 |
| 04 Apr 2024 | 0.08 Dividend | |||||
| 03 Apr 2024 | 4.2800 | 4.3650 | 4.2800 | 4.3400 | 4.2600 | 1,649,446 |
| 02 Apr 2024 | 4.4100 | 4.5000 | 4.2200 | 4.2800 | 4.2011 | 622,339 |
| 28 Mar 2024 | 4.4400 | 4.5400 | 4.4200 | 4.5050 | 4.4220 | 779,288 |
| 27 Mar 2024 | 4.5000 | 4.5000 | 4.4050 | 4.4050 | 4.3238 | 217,504 |
| 26 Mar 2024 | 4.3700 | 4.4750 | 4.3600 | 4.4350 | 4.3532 | 342,114 |
| 25 Mar 2024 | 4.4000 | 4.4400 | 4.3450 | 4.3700 | 4.2894 | 186,705 |
| 22 Mar 2024 | 4.3500 | 4.4850 | 4.3500 | 4.4400 | 4.3582 | 81,292 |
| 21 Mar 2024 | 4.3900 | 4.4550 | 4.3300 | 4.3900 | 4.3091 | 1,339,108 |
| 20 Mar 2024 | 4.3700 | 4.4000 | 4.3450 | 4.3550 | 4.2747 | 175,719 |
| 19 Mar 2024 | 4.5700 | 4.5700 | 4.3800 | 4.4000 | 4.3189 | 622,438 |
| 18 Mar 2024 | 4.6000 | 4.6100 | 4.5500 | 4.5800 | 4.4956 | 106,712 |
| 15 Mar 2024 | 4.5700 | 4.6100 | 4.4850 | 4.5700 | 4.4858 | 324,111 |
| 14 Mar 2024 | 4.5200 | 4.5350 | 4.4750 | 4.5300 | 4.4465 | 876,937 |
| 13 Mar 2024 | 4.4500 | 4.5600 | 4.4500 | 4.4900 | 4.4072 | 397,049 |
| 12 Mar 2024 | 4.3750 | 4.5350 | 4.3650 | 4.5050 | 4.4220 | 360,504 |
| 11 Mar 2024 | 4.3900 | 4.4800 | 4.3500 | 4.3800 | 4.2993 | 413,819 |
| 08 Mar 2024 | 4.4700 | 4.4800 | 4.3300 | 4.3700 | 4.2894 | 177,792 |
| 07 Mar 2024 | 4.5400 | 4.5500 | 4.4500 | 4.4500 | 4.3680 | 1,235,141 |
| 06 Mar 2024 | 4.4850 | 4.5350 | 4.4100 | 4.5150 | 4.4318 | 370,107 |
| 05 Mar 2024 | 4.3800 | 4.4400 | 4.2700 | 4.4300 | 4.3483 | 431,234 |
| 04 Mar 2024 | 4.2950 | 4.3700 | 4.2550 | 4.3000 | 4.2207 | 397,699 |
| 01 Mar 2024 | 4.4800 | 4.4800 | 4.2800 | 4.2800 | 4.2011 | 149,590 |
| 29 Feb 2024 | 4.6350 | 4.6500 | 4.4050 | 4.5100 | 4.4269 | 697,020 |
| 28 Feb 2024 | 4.7900 | 4.8150 | 4.6500 | 4.6500 | 4.5643 | 123,341 |
| 27 Feb 2024 | 4.7700 | 4.8150 | 4.7000 | 4.7900 | 4.7017 | 148,683 |
| 26 Feb 2024 | 4.9250 | 4.9300 | 4.7700 | 4.7700 | 4.6821 | 224,009 |
| 23 Feb 2024 | 4.8950 | 4.9450 | 4.8550 | 4.9200 | 4.8293 | 348,407 |
| 22 Feb 2024 | 4.8500 | 4.9450 | 4.8500 | 4.9000 | 4.8097 | 1,664,198 |
| 21 Feb 2024 | 4.8000 | 4.9000 | 4.7300 | 4.8650 | 4.7753 | 287,243 |
| 20 Feb 2024 | 4.6300 | 4.8000 | 4.6300 | 4.7950 | 4.7066 | 177,967 |
| 19 Feb 2024 | 4.6750 | 4.7350 | 4.6500 | 4.7100 | 4.6232 | 291,604 |
| 16 Feb 2024 | 4.7400 | 4.8400 | 4.7050 | 4.7250 | 4.6379 | 187,413 |
| 15 Feb 2024 | 4.8150 | 4.8400 | 4.7350 | 4.7350 | 4.6477 | 162,809 |
| 14 Feb 2024 | 4.8000 | 4.8700 | 4.7600 | 4.8300 | 4.7410 | 229,631 |
| 13 Feb 2024 | 4.9400 | 4.9400 | 4.7550 | 4.8000 | 4.7115 | 276,150 |
| 12 Feb 2024 | 4.9200 | 5.0000 | 4.8950 | 4.9200 | 4.8293 | 291,723 |
| 09 Feb 2024 | 5.0000 | 5.0000 | 4.9350 | 4.9500 | 4.8588 | 173,059 |
| 08 Feb 2024 | 4.9500 | 5.0100 | 4.9500 | 4.9900 | 4.8980 | 290,553 |
| 07 Feb 2024 | 5.0000 | 5.0800 | 4.9800 | 4.9800 | 4.8882 | 334,660 |
| 06 Feb 2024 | 5.0500 | 5.0500 | 4.9250 | 5.0200 | 4.9275 | 409,607 |
| 05 Feb 2024 | 4.8500 | 5.0200 | 4.8400 | 4.9800 | 4.8882 | 344,292 |
| 02 Feb 2024 | 4.7950 | 4.8700 | 4.7800 | 4.8300 | 4.7410 | 418,082 |
| 01 Feb 2024 | 4.8350 | 4.8350 | 4.7500 | 4.8000 | 4.7115 | 426,539 |
| 31 Jan 2024 | 4.8400 | 4.8450 | 4.7800 | 4.8050 | 4.7164 | 608,397 |
| 30 Jan 2024 | 4.8900 | 4.9450 | 4.8100 | 4.8500 | 4.7606 | 563,550 |
| 29 Jan 2024 | 4.8500 | 4.9050 | 4.8000 | 4.8850 | 4.7950 | 449,009 |
| 26 Jan 2024 | 4.8100 | 4.8300 | 4.7100 | 4.8300 | 4.7410 | 352,604 |
| 25 Jan 2024 | 4.7000 | 4.7700 | 4.6700 | 4.7500 | 4.6624 | 642,387 |
| 24 Jan 2024 | 4.4900 | 4.6600 | 4.4900 | 4.6550 | 4.5692 | 291,167 |
| 23 Jan 2024 | 4.5050 | 4.6100 | 4.5050 | 4.5450 | 4.4612 | 108,482 |
| 22 Jan 2024 | 4.5000 | 4.6100 | 4.5000 | 4.5500 | 4.4661 | 284,931 |
| 19 Jan 2024 | 4.5950 | 4.6600 | 4.5300 | 4.5650 | 4.4809 | 430,649 |
| 18 Jan 2024 | 4.5700 | 4.6500 | 4.5600 | 4.5900 | 4.5054 | 184,827 |
| 17 Jan 2024 | 4.6200 | 4.6200 | 4.4850 | 4.6000 | 4.5152 | 143,438 |
| 16 Jan 2024 | 4.4700 | 4.6000 | 4.4650 | 4.5750 | 4.4907 | 185,361 |
| 15 Jan 2024 | 4.5150 | 4.5500 | 4.4950 | 4.5300 | 4.4465 | 73,196 |
| 12 Jan 2024 | 4.4800 | 4.5150 | 4.4550 | 4.4600 | 4.3778 | 106,817 |
| 11 Jan 2024 | 4.5100 | 4.5450 | 4.4300 | 4.4300 | 4.3483 | 151,382 |
| 10 Jan 2024 | 4.4600 | 4.5350 | 4.4600 | 4.5050 | 4.4220 | 97,563 |
| *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.