Australia markets open in 15 minutes

Diamond Hill Investment Group Inc (BVE.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
169.00-4.00 (-2.31%)
At close: 08:03AM CEST
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Sept 2022169.00169.00169.00169.00169.0014
27 Sept 2022173.00173.00173.00173.00173.00-
26 Sept 2022174.00174.00174.00174.00174.00-
23 Sept 2022170.00170.00170.00170.00170.00-
22 Sept 2022170.00170.00170.00170.00170.00-
21 Sept 2022170.00170.00170.00170.00170.00-
20 Sept 2022172.00172.00172.00172.00172.00-
19 Sept 2022175.00175.00175.00175.00175.00-
16 Sept 2022170.00170.00170.00170.00170.00-
15 Sept 2022171.00171.00171.00171.00171.00-
14 Sept 2022171.00171.00171.00174.00174.00-
13 Sept 2022174.00174.00174.00175.00175.00-
12 Sept 2022177.00177.00177.00177.00177.00-
09 Sept 2022177.00177.00177.00177.00177.00-
08 Sept 2022177.00177.00177.00177.00177.00-
07 Sept 2022175.00175.00175.00175.00175.00-
06 Sept 2022173.00173.00173.00173.00173.00-
05 Sept 2022174.00174.00173.00173.00173.0014
02 Sept 2022173.00173.00173.00173.00173.00-
01 Sept 2022170.00170.00170.00170.00170.00-
31 Aug 2022172.00172.00172.00172.00172.00-
31 Aug 20221.5 Dividend
30 Aug 2022172.00172.00172.00172.00170.50-
29 Aug 2022171.00171.00171.00171.00169.51-
26 Aug 2022175.00175.00175.00175.00173.47-
25 Aug 2022169.00169.00169.00169.00167.53-
24 Aug 2022171.00171.00171.00171.00169.51-
23 Aug 2022171.00171.00171.00171.00169.5120
22 Aug 2022172.00172.00172.00172.00170.50-
19 Aug 2022177.00177.00177.00177.00175.46-
18 Aug 2022175.00175.00175.00175.00173.47-
17 Aug 2022177.00177.00177.00177.00175.46-
16 Aug 2022178.00178.00178.00178.00176.45-
15 Aug 2022177.00177.00177.00177.00175.46-
12 Aug 2022175.00175.00175.00175.00173.47-
11 Aug 2022176.00176.00176.00176.00174.47-
10 Aug 2022173.00173.00173.00173.00171.49-
09 Aug 2022173.00173.00173.00173.00171.49-
08 Aug 2022173.00173.00173.00173.00171.49-
05 Aug 2022175.00175.00175.00175.00173.47-
04 Aug 2022185.00185.00185.00185.00183.39-
03 Aug 2022186.00186.00186.00186.00184.38-
02 Aug 2022187.00187.00187.00187.00185.37-
01 Aug 2022186.00186.00186.00186.00184.38-
29 July 2022189.00189.00189.00189.00187.35-
28 July 2022190.00190.00190.00190.00188.34-
27 July 2022191.00191.00191.00191.00189.33-
26 July 2022183.00183.00183.00183.00181.40-
25 July 2022182.00182.00182.00182.00180.41-
22 July 2022183.00183.00183.00183.00181.40-
21 July 2022182.00182.00182.00182.00180.41-
20 July 2022182.00182.00182.00182.00180.41-
19 July 2022176.00176.00176.00176.00174.47-
18 July 2022178.00178.00178.00178.00176.45-
15 July 2022173.00173.00173.00173.00171.49-
14 July 2022171.00171.00171.00171.00169.51-
13 July 2022174.00174.00174.00174.00172.48-
12 July 2022170.00170.00170.00170.00168.52-
11 July 2022173.00173.00173.00173.00171.49-
08 July 2022173.00173.00173.00173.00171.49-
07 July 2022173.00173.00173.00173.00171.49-
06 July 2022171.00171.00171.00171.00169.51-
05 July 2022168.00168.00168.00168.00166.53-
04 July 2022167.00167.00167.00167.00165.54-
01 July 2022164.00164.00164.00164.00162.57-
30 June 2022165.00165.00165.00165.00163.56-
29 June 2022167.00167.00167.00167.00165.54-
28 June 2022167.00167.00167.00167.00165.54-
27 June 2022166.00166.00166.00166.00164.55-
24 June 2022157.00157.00157.00157.00155.63-
23 June 2022157.00157.00157.00157.00155.63-
22 June 2022160.00160.00160.00160.00158.60-
21 June 2022159.00159.00159.00159.00157.61-
20 June 2022158.00158.00158.00158.00156.62-
17 June 2022160.00160.00160.00160.00158.60-
16 June 2022169.00169.00169.00169.00167.53-
15 June 2022162.00162.00162.00162.00160.59-
14 June 2022161.00161.00161.00161.00159.60-
13 June 2022166.00166.00166.00166.00164.55-
10 June 2022171.00171.00171.00171.00169.51-
09 June 2022171.00171.00171.00171.00169.51-
08 June 2022174.00174.00174.00174.00172.48-
07 June 2022172.00172.00172.00172.00170.50-
06 June 2022170.00170.00170.00170.00168.52-
03 June 2022174.00174.00174.00174.00172.48-
02 June 2022169.00169.00169.00169.00167.53-
01 June 2022173.00173.00173.00173.00171.49-
01 June 20221.5 Dividend
31 May 2022167.00167.00167.00167.00164.06-
30 May 2022167.00167.00167.00167.00164.06-
27 May 2022166.00166.00166.00166.00163.07-
26 May 2022163.00163.00163.00163.00160.13-
25 May 2022162.00162.00162.00162.00159.14-
24 May 2022161.00161.00161.00161.00158.16-
23 May 2022162.00162.00162.00162.00159.14-
20 May 2022163.00163.00163.00163.00160.13-
19 May 2022166.00166.00166.00166.00163.07-
18 May 2022168.00168.00168.00168.00165.04-
17 May 2022167.00167.00167.00167.00164.06-
16 May 2022166.00166.00166.00166.00163.07-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...