DigitalBridge Group Inc (6CL.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:11AM CEST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 500 |
| 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 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 30 Apr 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 29 Apr 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 26 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 25 Apr 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 24 Apr 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 23 Apr 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 22 Apr 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 19 Apr 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 18 Apr 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 17 Apr 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| 16 Apr 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 15 Apr 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 12 Apr 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 11 Apr 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 10 Apr 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 09 Apr 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 08 Apr 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 05 Apr 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 04 Apr 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 03 Apr 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| 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 | 17.20 | 17.20 | 17.20 | 17.20 | 17.19 | - |
| 25 Mar 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.19 | - |
| 22 Mar 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.83 | - |
| 21 Mar 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.72 | - |
| 20 Mar 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
| 19 Mar 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
| 18 Mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.99 | - |
| 15 Mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.99 | - |
| 14 Mar 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.82 | - |
| 13 Mar 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.74 | - |
| 12 Mar 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.74 | - |
| 11 Mar 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.75 | - |
| 08 Mar 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.51 | - |
| 07 Mar 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.68 | - |
| 06 Mar 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.91 | - |
| 05 Mar 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.97 | - |
| 04 Mar 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.05 | - |
| 01 Mar 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
| 29 Feb 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
| 28 Feb 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
| 27 Feb 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
| 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 | 16.91 | 16.91 | 16.91 | 16.91 | 16.90 | - |
| 21 Feb 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.15 | - |
| 20 Feb 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.69 | - |
| 19 Feb 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.69 | - |
| 16 Feb 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.03 | - |
| 15 Feb 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.30 | - |
| 14 Feb 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.83 | - |
| 13 Feb 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.15 | - |
| 12 Feb 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.63 | - |
| 09 Feb 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.40 | - |
| 08 Feb 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.84 | - |
| 07 Feb 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.97 | - |
| 06 Feb 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.00 | - |
| 05 Feb 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.46 | - |
| 02 Feb 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.18 | - |
| 01 Feb 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.24 | - |
| 31 Jan 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.66 | - |
| 30 Jan 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.75 | - |
| 29 Jan 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.75 | - |
| 26 Jan 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.42 | - |
| 25 Jan 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.13 | - |
| 24 Jan 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.31 | - |
| 23 Jan 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.78 | - |
| 22 Jan 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.73 | - |
| 19 Jan 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.40 | - |
| 18 Jan 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.27 | - |
| 17 Jan 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.48 | - |
| 16 Jan 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.58 | - |
| 15 Jan 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.26 | - |
| 12 Jan 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.26 | - |
| 11 Jan 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.52 | - |
| 10 Jan 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.74 | - |
| 09 Jan 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
| 08 Jan 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.63 | - |
| 05 Jan 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.04 | - |
| 04 Jan 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.23 | - |
| 03 Jan 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.23 | - |
| 02 Jan 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 29 Dec 2023 | 16.06 | 16.06 | 16.06 | 16.06 | 16.05 | - |
| 28 Dec 2023 | 15.55 | 15.55 | 15.55 | 15.55 | 15.54 | - |
| 28 Dec 2023 | 0.01 Dividend | |||||
| 27 Dec 2023 | 15.53 | 15.53 | 15.53 | 15.53 | 15.51 | - |
| 22 Dec 2023 | 15.38 | 15.38 | 15.38 | 15.38 | 15.36 | - |
| 21 Dec 2023 | 15.38 | 15.38 | 15.38 | 15.38 | 15.36 | - |
| 20 Dec 2023 | 15.73 | 15.73 | 15.73 | 15.73 | 15.71 | - |
| 19 Dec 2023 | 15.34 | 15.34 | 15.34 | 15.34 | 15.32 | - |
| 18 Dec 2023 | 15.65 | 15.65 | 15.65 | 15.65 | 15.64 | - |
| 15 Dec 2023 | 15.99 | 15.99 | 15.99 | 15.99 | 15.97 | - |
| 14 Dec 2023 | 15.91 | 15.91 | 15.91 | 15.91 | 15.90 | - |
| *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.