Diamond Hill Investment Group, Inc. (BVE.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:02AM CEST
Time period:
05 Oct 2023 - 05 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| 03 Oct 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - |
| 02 Oct 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - |
| 01 Oct 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
| 30 Sept 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - |
| 27 Sept 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - |
| 26 Sept 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| 25 Sept 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - |
| 24 Sept 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
| 23 Sept 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - |
| 20 Sept 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - |
| 19 Sept 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - |
| 18 Sept 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| 17 Sept 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - |
| 16 Sept 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - |
| 13 Sept 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - |
| 12 Sept 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - |
| 11 Sept 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - |
| 10 Sept 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - |
| 09 Sept 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - |
| 06 Sept 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - |
| 05 Sept 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| 04 Sept 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - |
| 03 Sept 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - |
| 02 Sept 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - |
| 30 Aug 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - |
| 29 Aug 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
| 29 Aug 2024 | 1.5 Dividend | |||||
| 28 Aug 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 140.50 | - |
| 27 Aug 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 142.48 | - |
| 26 Aug 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 140.50 | - |
| 23 Aug 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 138.52 | - |
| 22 Aug 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 138.52 | - |
| 21 Aug 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 136.54 | - |
| 20 Aug 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 138.52 | - |
| 19 Aug 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 138.52 | - |
| 16 Aug 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 138.52 | - |
| 15 Aug 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 135.55 | - |
| 14 Aug 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 136.54 | - |
| 13 Aug 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 133.57 | - |
| 12 Aug 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 134.56 | - |
| 09 Aug 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 135.55 | - |
| 08 Aug 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 132.58 | - |
| 07 Aug 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 133.57 | - |
| 06 Aug 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 131.60 | - |
| 05 Aug 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 135.55 | - |
| 02 Aug 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 143.47 | - |
| 01 Aug 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 145.45 | - |
| 31 July 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 148.42 | - |
| 30 July 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 142.48 | - |
| 29 July 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 145.45 | - |
| 26 July 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 143.47 | - |
| 25 July 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 140.50 | - |
| 24 July 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 142.48 | - |
| 23 July 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 138.52 | - |
| 22 July 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 134.56 | - |
| 19 July 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 136.54 | - |
| 18 July 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 138.52 | - |
| 17 July 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 137.53 | - |
| 16 July 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 134.56 | - |
| 15 July 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 132.58 | - |
| 12 July 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 131.60 | - |
| 11 July 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 127.64 | - |
| 10 July 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 126.65 | - |
| 09 July 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 127.64 | - |
| 08 July 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 127.64 | - |
| 05 July 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 129.62 | - |
| 04 July 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 130.61 | - |
| 03 July 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 132.58 | - |
| 02 July 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 130.61 | - |
| 01 July 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 128.63 | - |
| 28 June 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 127.64 | - |
| 27 June 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 128.63 | - |
| 26 June 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 129.62 | - |
| 25 June 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 129.62 | - |
| 24 June 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 131.60 | - |
| 21 June 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 133.57 | - |
| 20 June 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 131.60 | - |
| 19 June 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 131.60 | - |
| 18 June 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 133.57 | - |
| 17 June 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 134.56 | - |
| 14 June 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 135.55 | - |
| 13 June 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 136.54 | - |
| 12 June 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 136.54 | - |
| 11 June 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 135.55 | - |
| 10 June 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 136.54 | - |
| 07 June 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 135.55 | - |
| 06 June 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 136.54 | - |
| 05 June 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 136.54 | - |
| 04 June 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 135.55 | - |
| 03 June 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 135.55 | - |
| 03 June 2024 | 1.5 Dividend | |||||
| 31 May 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 134.07 | - |
| 30 May 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 133.09 | - |
| 29 May 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 134.07 | - |
| 28 May 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 136.03 | - |
| 27 May 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 136.03 | - |
| 24 May 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 137.00 | - |
| 23 May 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 138.96 | - |
| 22 May 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 139.94 | - |
| *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.