UK markets close in 45 minutes

Diana Shipping Inc. (DSZ.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
2.5620+0.0360 (+1.43%)
As of 08:24AM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 20242.56202.56202.56202.56202.56207,500
25 Jun 20242.52602.52602.52602.52602.5260-
24 Jun 20242.58002.58002.58002.58002.5800-
21 Jun 20242.61402.61402.61402.61402.6140-
20 Jun 20242.55802.55802.55802.55802.5580-
19 Jun 20242.55402.55402.55402.55402.5540-
18 Jun 20242.58402.58402.58402.58402.5840-
17 Jun 20242.59802.59802.59802.59802.5980-
14 Jun 20242.62802.62802.62802.62802.6280-
13 Jun 20242.63002.69602.63002.69602.696068
12 Jun 20242.60202.60202.60202.60202.6020-
12 Jun 20240.075 Dividend
11 Jun 20242.71802.71802.71802.71802.6430-
10 Jun 20242.71202.71202.71202.71202.6372-
07 Jun 20242.68802.68802.68802.68802.6138-
06 Jun 20242.70602.70602.70602.70602.6313-
05 Jun 20242.69202.69202.69202.69202.6177-
04 Jun 20242.75802.75802.75802.75802.6819-
03 Jun 20242.69202.86402.69202.86402.78507,500
31 May 20242.68202.68202.68202.68202.6080-
30 May 20242.71002.71002.71002.71002.6352-
29 May 20242.72602.80802.72602.80602.7286592
28 May 20242.82802.82802.82802.82802.7500-
27 May 20242.83202.83202.83202.83202.7539-
24 May 20242.81802.81802.81802.81802.7402-
23 May 20242.85002.85002.85002.85002.7714-
22 May 20242.87602.87602.87602.87602.7966-
21 May 20242.86602.95602.86602.95602.8744775
20 May 20242.82602.87002.82602.87002.7908-
17 May 20242.83802.83802.83802.83802.7597-
16 May 20242.79002.79002.79002.79002.7130-
15 May 20242.83002.83002.83002.83002.7519-
14 May 20242.86602.86602.86602.86602.7869-
13 May 20242.79002.91802.79002.91802.8375420
10 May 20242.86202.86202.86202.86202.7830-
09 May 20242.83002.83002.83002.83002.7519-
08 May 20242.78802.78802.78802.78802.7111-
07 May 20242.75002.75002.75002.75002.6741-
06 May 20242.75002.75002.75002.75002.6741-
03 May 20242.74802.74802.74802.74802.6722-
02 May 20242.68402.80202.68402.80202.72471,500
30 Apr 20242.71402.71402.71402.71402.6391-
29 Apr 20242.68802.68802.68802.68802.6138-
26 Apr 20242.67202.67202.67202.67202.5983-
25 Apr 20242.61802.61802.61802.61802.5458-
24 Apr 20242.66802.66802.66802.66802.5944-
23 Apr 20242.63802.63802.63802.63802.5652-
22 Apr 20242.66002.66002.66002.66002.5866-
19 Apr 20242.63602.63602.63602.63602.5633-
18 Apr 20242.65402.65402.65402.65402.5808-
17 Apr 20242.65802.65802.65802.65802.5847-
16 Apr 20242.64202.64202.64202.64202.5691-
15 Apr 20242.67002.67002.67002.67002.5963-
12 Apr 20242.59602.59602.59602.59602.5244-
11 Apr 20242.60602.60602.60602.60602.5341-
10 Apr 20242.61602.66802.61602.66802.5944705
09 Apr 20242.64202.64202.64202.64202.5691-
08 Apr 20242.65402.65402.65402.65402.5808-
05 Apr 20242.64202.64202.64202.64202.5691-
04 Apr 20242.61202.69802.61202.69802.623626
03 Apr 20242.55802.55802.55802.55802.4874-
02 Apr 20242.61602.66602.61602.66602.592413
28 Mar 20242.59602.59602.59602.59602.5244-
27 Mar 20242.65402.65402.65402.65402.5808-
26 Mar 20242.62602.62602.62602.62602.5535-
25 Mar 20242.69402.69402.69402.69402.6197-
22 Mar 20242.68402.68402.68402.68402.6099-
21 Mar 20242.63802.63802.63802.63802.5652-
20 Mar 20242.65402.65402.65402.65402.5808-
19 Mar 20242.66202.66202.66202.66202.5885-
18 Mar 20242.68202.68202.68202.68202.6080-
15 Mar 20242.67002.67002.67002.67002.5963-
14 Mar 20242.67802.67802.67802.67802.6041-
13 Mar 20242.74002.74002.74002.74002.6644-
12 Mar 20242.69002.69002.69002.69002.6158-
11 Mar 20242.69002.69002.69002.69002.6158-
08 Mar 20242.65602.65602.65602.65602.5827-
07 Mar 20242.60802.74002.60802.74002.66441
06 Mar 20242.62402.62402.62402.62402.5516-
05 Mar 20242.60002.60002.60002.60002.5283-
04 Mar 20242.78602.78602.77002.77002.693650
04 Mar 20240.075 Dividend
01 Mar 20242.75602.75602.75602.75602.6070-
29 Feb 20242.75402.91802.75402.91802.760310,000
28 Feb 20242.73802.82602.73802.82602.6732800
27 Feb 20242.68602.68602.68602.68602.5408-
26 Feb 20242.66402.66402.66402.66402.5200-
23 Feb 20242.63202.73002.63202.73002.5824187
22 Feb 20242.63402.63402.63402.63402.4916-
21 Feb 20242.59602.59602.59602.59602.4557-
20 Feb 20242.59402.59402.59402.59402.4538-
19 Feb 20242.59802.59802.59802.59802.4576-
16 Feb 20242.62802.62802.62802.62802.4859-
15 Feb 20242.59202.59202.59202.59202.4519-
14 Feb 20242.60802.60802.60802.60802.4670-
13 Feb 20242.67802.70002.67802.70002.55401,000
12 Feb 20242.63802.63802.63802.63802.4954-
09 Feb 20242.66002.66002.66002.66002.5162-
08 Feb 20242.63202.63202.63202.63202.4897-
07 Feb 20242.67402.67402.67402.67402.5295-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...