BVE.F - Diamond Hill Investment Group, Inc.
Frankfurt - Frankfurt Delayed price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 May 2023 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
| 25 May 2023 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - |
| 24 May 2023 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
| 23 May 2023 | - | - | - | - | - | - |
| 22 May 2023 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| 19 May 2023 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
| 18 May 2023 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| 17 May 2023 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
| 16 May 2023 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
| 15 May 2023 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
| 12 May 2023 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
| 11 May 2023 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - |
| 10 May 2023 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
| 09 May 2023 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - |
| 08 May 2023 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - |
| 05 May 2023 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - |
| 04 May 2023 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - |
| 03 May 2023 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
| 02 May 2023 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - |
| 28 Apr 2023 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| 27 Apr 2023 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| 26 Apr 2023 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - |
| 25 Apr 2023 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
| 24 Apr 2023 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - |
| 21 Apr 2023 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - |
| 20 Apr 2023 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - |
| 19 Apr 2023 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - |
| 18 Apr 2023 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - |
| 17 Apr 2023 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - |
| 14 Apr 2023 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
| 13 Apr 2023 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
| 12 Apr 2023 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
| 11 Apr 2023 | - | - | - | - | - | - |
| 06 Apr 2023 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
| 05 Apr 2023 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - |
| 04 Apr 2023 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
| 03 Apr 2023 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| 31 Mar 2023 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| 30 Mar 2023 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
| 29 Mar 2023 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| 28 Mar 2023 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - |
| 27 Mar 2023 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| 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 | - |
| *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.