Diamond Hill Investment Group Inc (BVE.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:00AM CEST
Time period:
27 Mar 2022 - 27 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Mar 2023 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| 23 Mar 2023 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| 22 Mar 2023 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
| 21 Mar 2023 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - |
| 20 Mar 2023 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - |
| 17 Mar 2023 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - |
| 16 Mar 2023 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
| 15 Mar 2023 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
| 14 Mar 2023 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| 13 Mar 2023 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
| 10 Mar 2023 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
| 09 Mar 2023 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| 08 Mar 2023 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - |
| 07 Mar 2023 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - |
| 06 Mar 2023 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | - |
| 03 Mar 2023 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | - |
| 03 Mar 2023 | 1.5 Dividend | |||||
| 02 Mar 2023 | 163.00 | 163.00 | 163.00 | 163.00 | 161.50 | - |
| 01 Mar 2023 | 164.00 | 164.00 | 164.00 | 164.00 | 162.49 | - |
| 28 Feb 2023 | 164.00 | 164.00 | 164.00 | 164.00 | 162.49 | - |
| 27 Feb 2023 | 165.00 | 165.00 | 165.00 | 165.00 | 163.48 | - |
| 24 Feb 2023 | 175.00 | 175.00 | 175.00 | 175.00 | 173.39 | - |
| 23 Feb 2023 | 175.00 | 175.00 | 175.00 | 175.00 | 173.39 | - |
| 22 Feb 2023 | 175.00 | 175.00 | 175.00 | 175.00 | 173.39 | - |
| 21 Feb 2023 | 177.00 | 177.00 | 177.00 | 177.00 | 175.37 | - |
| 20 Feb 2023 | 177.00 | 177.00 | 177.00 | 177.00 | 175.37 | - |
| 17 Feb 2023 | 174.00 | 174.00 | 174.00 | 174.00 | 172.40 | - |
| 16 Feb 2023 | 173.00 | 173.00 | 173.00 | 173.00 | 171.41 | - |
| 15 Feb 2023 | 175.00 | 175.00 | 175.00 | 175.00 | 173.39 | - |
| 14 Feb 2023 | 174.00 | 174.00 | 174.00 | 174.00 | 172.40 | - |
| 13 Feb 2023 | 172.00 | 172.00 | 172.00 | 172.00 | 170.42 | - |
| 10 Feb 2023 | 171.00 | 171.00 | 171.00 | 171.00 | 169.43 | - |
| 09 Feb 2023 | 171.00 | 171.00 | 171.00 | 171.00 | 169.43 | - |
| 08 Feb 2023 | 174.00 | 174.00 | 174.00 | 174.00 | 172.40 | - |
| 07 Feb 2023 | 172.00 | 172.00 | 172.00 | 172.00 | 170.42 | - |
| 06 Feb 2023 | 174.00 | 174.00 | 174.00 | 174.00 | 172.40 | - |
| 03 Feb 2023 | 171.00 | 171.00 | 171.00 | 171.00 | 169.43 | - |
| 02 Feb 2023 | 169.00 | 169.00 | 169.00 | 169.00 | 167.44 | - |
| 01 Feb 2023 | 172.00 | 172.00 | 172.00 | 172.00 | 170.42 | - |
| 31 Jan 2023 | 171.00 | 171.00 | 171.00 | 171.00 | 169.43 | - |
| 30 Jan 2023 | 170.00 | 172.00 | 169.00 | 169.00 | 167.44 | 41 |
| 27 Jan 2023 | 171.00 | 171.00 | 171.00 | 171.00 | 169.43 | - |
| 26 Jan 2023 | 169.00 | 169.00 | 169.00 | 169.00 | 167.44 | - |
| 25 Jan 2023 | 168.00 | 168.00 | 168.00 | 168.00 | 166.45 | - |
| 24 Jan 2023 | 168.00 | 168.00 | 168.00 | 168.00 | 166.45 | - |
| 23 Jan 2023 | 169.00 | 169.00 | 169.00 | 169.00 | 167.44 | - |
| 20 Jan 2023 | 167.00 | 167.00 | 167.00 | 167.00 | 165.46 | - |
| 19 Jan 2023 | 171.00 | 171.00 | 171.00 | 171.00 | 169.43 | - |
| 18 Jan 2023 | 171.00 | 171.00 | 171.00 | 171.00 | 169.43 | - |
| 17 Jan 2023 | 172.00 | 172.00 | 172.00 | 172.00 | 170.42 | - |
| 16 Jan 2023 | 172.00 | 172.00 | 172.00 | 172.00 | 170.42 | - |
| 13 Jan 2023 | 169.00 | 169.00 | 169.00 | 169.00 | 167.44 | - |
| 12 Jan 2023 | 171.00 | 171.00 | 171.00 | 171.00 | 169.43 | - |
| 11 Jan 2023 | 173.00 | 173.00 | 173.00 | 173.00 | 171.41 | - |
| 10 Jan 2023 | 169.00 | 169.00 | 169.00 | 169.00 | 167.44 | - |
| 09 Jan 2023 | 172.00 | 172.00 | 172.00 | 172.00 | 170.42 | - |
| 06 Jan 2023 | 170.00 | 170.00 | 170.00 | 170.00 | 168.44 | - |
| 05 Jan 2023 | 170.00 | 170.00 | 170.00 | 170.00 | 168.44 | - |
| 04 Jan 2023 | 171.00 | 171.00 | 171.00 | 171.00 | 169.43 | - |
| 03 Jan 2023 | 171.00 | 171.00 | 171.00 | 171.00 | 169.43 | - |
| 02 Jan 2023 | 170.00 | 170.00 | 170.00 | 170.00 | 168.44 | - |
| 30 Dec 2022 | 167.00 | 167.00 | 167.00 | 167.00 | 165.46 | - |
| 29 Dec 2022 | 167.00 | 167.00 | 167.00 | 167.00 | 165.46 | - |
| 28 Dec 2022 | 167.00 | 167.00 | 167.00 | 167.00 | 165.46 | - |
| 27 Dec 2022 | 169.00 | 169.00 | 169.00 | 169.00 | 167.44 | - |
| 23 Dec 2022 | 169.00 | 169.00 | 169.00 | 169.00 | 167.44 | - |
| 22 Dec 2022 | 172.00 | 172.00 | 172.00 | 172.00 | 170.42 | - |
| 21 Dec 2022 | 169.00 | 169.00 | 169.00 | 169.00 | 167.44 | - |
| 20 Dec 2022 | 167.00 | 167.00 | 167.00 | 167.00 | 165.46 | - |
| 19 Dec 2022 | 171.00 | 171.00 | 171.00 | 171.00 | 169.43 | - |
| 16 Dec 2022 | 170.00 | 170.00 | 170.00 | 170.00 | 168.44 | - |
| 15 Dec 2022 | 173.00 | 173.00 | 173.00 | 173.00 | 171.41 | - |
| 14 Dec 2022 | 174.00 | 174.00 | 174.00 | 174.00 | 172.40 | - |
| 13 Dec 2022 | 174.00 | 174.00 | 174.00 | 174.00 | 172.40 | - |
| 12 Dec 2022 | 173.00 | 173.00 | 173.00 | 173.00 | 171.41 | - |
| 09 Dec 2022 | 170.00 | 170.00 | 170.00 | 170.00 | 168.44 | - |
| 08 Dec 2022 | 169.00 | 169.00 | 169.00 | 169.00 | 167.44 | - |
| 07 Dec 2022 | 169.00 | 169.00 | 168.00 | 169.00 | 167.44 | 11 |
| 06 Dec 2022 | 169.00 | 169.00 | 169.00 | 169.00 | 167.44 | - |
| 05 Dec 2022 | 168.00 | 168.00 | 168.00 | 168.00 | 166.45 | - |
| 02 Dec 2022 | 168.00 | 168.00 | 168.00 | 168.00 | 166.45 | - |
| 01 Dec 2022 | 168.00 | 168.00 | 168.00 | 168.00 | 166.45 | - |
| 30 Nov 2022 | 169.00 | 169.00 | 169.00 | 169.00 | 167.44 | - |
| 29 Nov 2022 | 170.00 | 170.00 | 170.00 | 170.00 | 168.44 | - |
| 28 Nov 2022 | 176.00 | 176.00 | 176.00 | 176.00 | 174.38 | - |
| 25 Nov 2022 | 177.00 | 177.00 | 177.00 | 177.00 | 175.37 | - |
| 24 Nov 2022 | 176.00 | 176.00 | 176.00 | 176.00 | 174.38 | - |
| 23 Nov 2022 | 188.00 | 188.00 | 188.00 | 188.00 | 186.27 | - |
| 23 Nov 2022 | 4 Dividend | |||||
| 22 Nov 2022 | 184.00 | 187.00 | 184.00 | 187.00 | 181.32 | 12 |
| 21 Nov 2022 | 177.00 | 177.00 | 177.00 | 177.00 | 171.62 | - |
| 18 Nov 2022 | 174.00 | 174.00 | 174.00 | 174.00 | 168.71 | - |
| 17 Nov 2022 | 175.00 | 175.00 | 175.00 | 175.00 | 169.68 | - |
| 16 Nov 2022 | 174.00 | 174.00 | 174.00 | 174.00 | 168.71 | - |
| 15 Nov 2022 | 175.00 | 175.00 | 175.00 | 175.00 | 169.68 | - |
| 14 Nov 2022 | 174.00 | 174.00 | 174.00 | 174.00 | 168.71 | 20 |
| 11 Nov 2022 | 177.00 | 177.00 | 177.00 | 177.00 | 171.62 | - |
| 10 Nov 2022 | 174.00 | 174.00 | 174.00 | 174.00 | 168.71 | - |
| 09 Nov 2022 | 175.00 | 175.00 | 175.00 | 175.00 | 169.68 | - |
| 08 Nov 2022 | 181.00 | 181.00 | 181.00 | 181.00 | 175.50 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
