Australia markets closed

DHI Group Inc (32D.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
1.8900+0.0140 (+0.75%)
As of 10:15AM CEST. Market open.
Time period:
04 June 2023 - 04 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
04 June 20241.91801.91801.89001.89001.8900-
03 June 20241.89201.89201.87601.87601.8760-
31 May 20241.89201.89401.87001.89401.8940-
30 May 20241.82801.82801.82801.82801.8280-
29 May 20242.00002.00001.92001.93601.9360-
28 May 20241.96002.02501.95002.00502.0050-
27 May 20241.96201.96401.96201.96401.9640-
24 May 20241.89802.06501.88601.95201.9520500
23 May 20242.10002.10001.89801.89801.8980-
22 May 20242.06002.06502.04002.06502.0650-
21 May 20242.21502.21502.14502.16502.1650-
20 May 20242.23002.23002.23002.23002.2300-
17 May 20242.26002.26002.26002.26002.2600-
16 May 20242.29502.29502.28002.28502.2850-
15 May 20242.26002.31502.25502.26502.2650-
14 May 20242.24002.25502.24002.25502.2550-
13 May 20242.27002.27502.25502.27002.2700-
10 May 20242.28002.28002.28002.28002.2800-
09 May 20242.53002.53002.53002.53002.5300-
08 May 20242.61002.61002.54002.54002.5400-
07 May 20242.45502.45502.45502.45502.4550-
06 May 20242.45002.45002.43002.43002.4300-
03 May 20242.41002.47502.38502.38502.3850-
02 May 20242.36502.36502.34502.34502.3450-
30 Apr 20242.25502.25502.14002.23502.2350-
29 Apr 20242.35002.38002.32002.32002.3200-
26 Apr 20242.31002.31002.27002.27002.2700-
25 Apr 20242.28002.28002.23502.23502.2350-
24 Apr 20242.25502.28002.23502.28002.2800-
23 Apr 20242.22002.22002.18002.21002.2100-
22 Apr 20242.31002.31002.31002.31002.3100-
19 Apr 20242.18502.24002.17002.23502.2350-
18 Apr 20242.13502.20502.08502.19002.1900-
17 Apr 20242.10002.11002.04002.11002.1100-
16 Apr 20242.04002.09501.98402.09502.0950-
15 Apr 20242.11502.13502.07002.07002.0700-
12 Apr 20242.23002.23002.23002.23002.2300-
11 Apr 20242.07502.16002.02502.16002.1600-
10 Apr 20242.16502.16502.03502.03502.0350-
09 Apr 20242.14502.14502.14502.14502.1450-
08 Apr 20242.18002.18002.17002.17002.1700-
05 Apr 20242.29002.29002.29002.29002.2900-
04 Apr 20242.41502.41502.41502.41502.4150-
03 Apr 20242.43002.43002.38002.38002.3800-
02 Apr 20242.33502.33502.33502.33502.3350-
28 Mar 20242.38002.38502.38002.38502.3850-
27 Mar 20242.36502.36502.36502.36502.3650-
26 Mar 20242.47002.47002.47002.47002.4700-
25 Mar 20242.36002.36002.34502.34502.3450-
22 Mar 20242.34002.36002.31502.36002.3600-
21 Mar 20242.33502.35002.33502.35002.3500-
20 Mar 20242.25002.27502.25002.27502.2750-
19 Mar 20242.29502.30502.24502.26502.2650-
18 Mar 20242.38002.41502.33502.33502.3350-
15 Mar 20242.23002.23002.21502.21502.2150-
14 Mar 20242.29502.29502.29502.29502.2950-
13 Mar 20242.31002.31002.29002.29502.2950-
12 Mar 20242.45002.46002.33502.33502.3350-
11 Mar 20242.47002.47002.46502.46502.4650-
08 Mar 20242.59502.66502.52502.52502.5250-
07 Mar 20242.40502.58502.40502.58502.5850-
06 Mar 20242.30002.39002.28502.39002.3900-
05 Mar 20242.36002.38002.27002.37502.3750-
04 Mar 20242.51002.52002.38002.38002.3800-
01 Mar 20242.59502.59502.59502.59502.5950-
29 Feb 20242.56002.56002.56002.56002.5600-
28 Feb 20242.60502.60502.45002.45002.4500-
27 Feb 20242.41502.47502.41502.47502.4750-
26 Feb 20242.17502.18502.17002.18502.1850-
23 Feb 20242.21502.21502.15002.15002.1500-
22 Feb 20242.32502.32502.17502.17502.1750-
21 Feb 20242.33502.33502.33502.33502.3350-
20 Feb 20242.34002.40002.33002.34502.3450-
19 Feb 20242.34502.34502.34502.34502.3450-
16 Feb 20242.50002.50002.37002.37002.3700-
15 Feb 20242.50002.50002.50002.50002.5000-
14 Feb 20242.23502.23502.23502.23502.2350-
13 Feb 20242.45002.45002.45002.45002.4500-
12 Feb 20242.45002.45002.45002.45002.4500-
09 Feb 20242.21502.21502.21502.21502.2150-
08 Feb 20241.94802.20501.94802.19502.1950-
07 Feb 20241.94201.94601.93801.94601.9460-
06 Feb 20241.89801.90001.89801.90001.90002,173
05 Feb 20241.92801.93201.88001.88001.8800-
02 Feb 20241.94001.94401.90601.90601.9060-
01 Feb 20242.10002.11002.10002.11002.1100-
31 Jan 20242.30002.30002.29002.29002.2900-
30 Jan 20242.32502.32502.30502.30502.3050-
29 Jan 20242.31502.46502.31502.46502.46502,173
26 Jan 20242.39002.39002.35002.35002.3500-
25 Jan 20242.24502.24502.24502.24502.2450-
24 Jan 20242.23502.28502.23502.28502.2850-
23 Jan 20242.14002.25502.14002.25502.2550-
22 Jan 20242.09002.16002.09002.16002.1600-
19 Jan 20242.09502.10002.09502.10002.1000-
18 Jan 20242.10502.11502.07002.09502.0950-
17 Jan 20242.07002.14502.07002.14502.1450-
16 Jan 20242.08002.08002.02002.02002.0200-
15 Jan 20242.08002.08002.08002.08002.0800-
12 Jan 20242.02002.02502.02002.02002.0200-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...