DigitalBridge Group, Inc. (6CL.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:02AM CEST
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| 20 June 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| 19 June 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| 18 June 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 17 June 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| 14 June 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| 13 June 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 12 June 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 11 June 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| 10 June 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 07 June 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 06 June 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 05 June 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 04 June 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 03 June 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 31 May 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 30 May 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 29 May 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 28 May 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| 27 May 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| 24 May 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 23 May 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 22 May 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 21 May 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 20 May 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 17 May 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 16 May 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 15 May 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 14 May 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 13 May 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| 10 May 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| 09 May 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| 08 May 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| 07 May 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| 06 May 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| 03 May 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 02 May 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 30 Apr 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 29 Apr 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 26 Apr 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 25 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 24 Apr 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 23 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 22 Apr 2024 | 16.20 | 16.30 | 16.20 | 16.30 | 16.30 | 400 |
| 19 Apr 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 18 Apr 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 17 Apr 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 16 Apr 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 15 Apr 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| 12 Apr 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| 11 Apr 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 10 Apr 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 09 Apr 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 08 Apr 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 05 Apr 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 04 Apr 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 03 Apr 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 02 Apr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 28 Mar 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| 27 Mar 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 27 Mar 2024 | 0.01 Dividend | |||||
| 26 Mar 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.10 | - |
| 25 Mar 2024 | 17.10 | 17.25 | 17.10 | 17.25 | 17.23 | 290 |
| 22 Mar 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.83 | - |
| 21 Mar 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.62 | - |
| 20 Mar 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.00 | - |
| 19 Mar 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.01 | - |
| 18 Mar 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| 15 Mar 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.98 | - |
| 14 Mar 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.82 | - |
| 13 Mar 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.73 | - |
| 12 Mar 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.65 | - |
| 11 Mar 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.75 | - |
| 08 Mar 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.41 | - |
| 07 Mar 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
| 06 Mar 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.82 | - |
| 05 Mar 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.87 | - |
| 04 Mar 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.05 | - |
| 01 Mar 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.64 | - |
| 29 Feb 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
| 28 Feb 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
| 27 Feb 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.57 | - |
| 26 Feb 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.54 | - |
| 23 Feb 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.30 | - |
| 22 Feb 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.82 | - |
| 21 Feb 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.05 | - |
| 20 Feb 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.64 | - |
| 19 Feb 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.59 | - |
| 16 Feb 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.03 | - |
| 15 Feb 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.30 | - |
| 14 Feb 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.72 | - |
| 13 Feb 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.16 | - |
| 12 Feb 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.63 | - |
| 09 Feb 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.40 | - |
| 08 Feb 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.74 | - |
| 07 Feb 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.87 | - |
| 06 Feb 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.90 | - |
| 05 Feb 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.46 | - |
| 02 Feb 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.08 | - |
| 01 Feb 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.14 | - |
| *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.