Australia markets open in 8 hours 51 minutes

Dovre Group Plc (0BE.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.3260+0.0060 (+1.88%)
As of 09:17AM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20240.32600.32600.32600.32600.32605,897
30 Apr 20240.30700.32000.30700.32000.3200-
29 Apr 20240.32000.32000.31600.31600.3160-
26 Apr 20240.29300.30800.29300.30800.3080-
25 Apr 20240.30400.30600.30400.30600.3060-
24 Apr 20240.28100.28100.28100.28100.2810-
23 Apr 20240.26900.26900.26900.26900.2690-
22 Apr 20240.28500.28500.28500.28500.2850-
19 Apr 20240.29000.29000.29000.29000.2900-
18 Apr 20240.36000.36600.36000.36600.3660-
17 Apr 20240.35700.36600.35700.36600.3660-
16 Apr 20240.37000.37000.36900.36900.3690-
15 Apr 20240.37400.37700.37400.37700.3770-
12 Apr 20240.37800.38200.37800.38200.3820-
11 Apr 20240.37000.37000.37000.37000.3700-
10 Apr 20240.37700.37700.37700.37700.3770-
09 Apr 20240.37500.38700.37500.38700.3870-
08 Apr 20240.37100.37100.37100.37100.3710-
05 Apr 20240.37900.37900.37900.37900.3790-
05 Apr 20240.01 Dividend
04 Apr 20240.38600.39000.38600.39000.3800-
03 Apr 20240.38100.38500.38100.38500.3751-
03 Apr 20240.01 Dividend
02 Apr 20240.38400.38500.38400.38500.3654-
28 Mar 20240.37400.38400.37400.38400.3644-
27 Mar 20240.37400.38400.37400.38400.3644-
26 Mar 20240.38400.38500.38400.38500.3654-
25 Mar 20240.38600.38600.38000.38000.3606-
22 Mar 20240.36400.37400.36400.37400.3549-
21 Mar 20240.36100.37000.36100.37000.3511-
20 Mar 20240.35400.35400.35400.35400.3360-
19 Mar 20240.35300.36300.35300.36300.3445-
18 Mar 20240.35900.36400.35900.36400.3455-
15 Mar 20240.35900.36800.35900.36800.3493-
14 Mar 20240.36600.36600.36600.36600.3474-
13 Mar 20240.36300.36300.36200.36200.3436-
12 Mar 20240.35500.35500.35500.35500.3369-
11 Mar 20240.36000.37200.36000.37200.3530-
08 Mar 20240.37300.37300.37300.37300.3540-
07 Mar 20240.37400.37800.37400.37800.3587-
06 Mar 20240.36800.37800.36800.37500.3559-
05 Mar 20240.38000.38100.38000.38100.3616-
04 Mar 20240.39300.39300.39200.39200.3720-
01 Mar 20240.38400.38400.38300.38300.3635-
29 Feb 20240.37900.37900.37400.37400.3549-
28 Feb 20240.37400.38400.37400.38000.3606-
27 Feb 20240.37600.38000.37600.38000.3606-
26 Feb 20240.37300.38700.37300.38700.3673-
23 Feb 20240.38500.39000.38500.39000.3701-
22 Feb 20240.40700.42600.40700.42600.4043-
21 Feb 20240.41900.42700.41900.42100.3996-
20 Feb 20240.42100.42100.42100.42100.3996-
19 Feb 20240.41200.41600.41200.41600.3948-
16 Feb 20240.39900.39900.39900.39900.3787-
15 Feb 20240.41500.41500.41200.41200.3910-
14 Feb 20240.41200.41200.41200.41200.3910-
13 Feb 20240.41100.41200.41100.41200.3910-
12 Feb 20240.41900.42500.41900.42500.4033-
09 Feb 20240.42100.42900.42100.42900.4071-
08 Feb 20240.42000.42700.42000.42700.4052-
07 Feb 20240.42900.42900.42900.42900.4071-
06 Feb 20240.42700.44000.42700.43200.4100-
05 Feb 20240.42100.42500.42100.42500.4033-
02 Feb 20240.42900.42900.42900.42900.4071-
01 Feb 20240.43000.43100.43000.43000.4081-
31 Jan 20240.42000.43500.42000.43500.4128-
30 Jan 20240.43000.44000.42800.42800.4062-
29 Jan 20240.43400.44400.43400.44400.4214-
26 Jan 20240.42200.43500.42200.43500.4128-
25 Jan 20240.41400.41400.41400.41400.3929-
24 Jan 20240.41300.41300.40900.40900.3882-
23 Jan 20240.39800.39800.39500.39500.3749-
22 Jan 20240.38400.38800.38400.38800.3682-
19 Jan 20240.36400.37600.36400.37600.3568-
18 Jan 20240.37000.37000.36000.36000.3417-
17 Jan 20240.36600.36600.36600.36600.3474-
16 Jan 20240.37100.37100.37000.37000.3511-
15 Jan 20240.37200.37300.37200.37200.3530-
12 Jan 20240.37200.37200.37200.37200.3530-
11 Jan 20240.38200.39100.38200.39100.3711-
10 Jan 20240.37900.37900.37900.37900.3597-
09 Jan 20240.39000.39000.38000.38000.3606-
08 Jan 20240.39500.39500.38500.38500.3654-
05 Jan 20240.38700.38700.38700.38700.3673-
04 Jan 20240.38500.38500.38500.38500.3654-
03 Jan 20240.39500.39500.39200.39200.3720-
02 Jan 20240.40000.40000.40000.40000.3796-
29 Dec 20230.40200.41700.40200.41700.39585,897
28 Dec 20230.41000.41000.41000.41000.3891-
27 Dec 20230.39700.40800.39700.40800.3872-
22 Dec 20230.36500.36500.36500.36500.3464-
21 Dec 20230.34000.34000.34000.34000.3227-
20 Dec 20230.34200.34200.34000.34000.3227-
19 Dec 20230.33800.33800.33800.33800.3208-
18 Dec 20230.33600.33600.33600.33600.3189-
15 Dec 20230.33000.33600.33000.33600.3189-
14 Dec 20230.33500.33500.33500.33500.3179-
13 Dec 20230.33900.34800.33900.34800.3303-
12 Dec 20230.34900.34900.34900.34900.3312-
11 Dec 20230.35100.35200.35100.35200.3341-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...