Diamond Hill Investment Group Inc (BVE.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:00AM CET
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Feb 2023 | 172.00 | 169.00 | 169.00 | 169.00 | 169.00 | 41 |
| 01 Feb 2023 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - |
| 31 Jan 2023 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - |
| 30 Jan 2023 | 170.00 | 172.00 | 169.00 | 169.00 | 169.00 | 41 |
| 27 Jan 2023 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - |
| 26 Jan 2023 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - |
| 25 Jan 2023 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | - |
| 24 Jan 2023 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | - |
| 23 Jan 2023 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - |
| 20 Jan 2023 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - |
| 19 Jan 2023 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - |
| 18 Jan 2023 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - |
| 17 Jan 2023 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - |
| 16 Jan 2023 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - |
| 13 Jan 2023 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - |
| 12 Jan 2023 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - |
| 11 Jan 2023 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - |
| 10 Jan 2023 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - |
| 09 Jan 2023 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - |
| 06 Jan 2023 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
| 05 Jan 2023 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
| 04 Jan 2023 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - |
| 03 Jan 2023 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - |
| 02 Jan 2023 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
| 30 Dec 2022 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - |
| 29 Dec 2022 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - |
| 28 Dec 2022 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - |
| 27 Dec 2022 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - |
| 23 Dec 2022 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - |
| 22 Dec 2022 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - |
| 21 Dec 2022 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - |
| 20 Dec 2022 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - |
| 19 Dec 2022 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - |
| 16 Dec 2022 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
| 15 Dec 2022 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - |
| 14 Dec 2022 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
| 13 Dec 2022 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
| 12 Dec 2022 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - |
| 09 Dec 2022 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
| 08 Dec 2022 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - |
| 07 Dec 2022 | 169.00 | 169.00 | 168.00 | 169.00 | 169.00 | 11 |
| 06 Dec 2022 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - |
| 05 Dec 2022 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | - |
| 02 Dec 2022 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | - |
| 01 Dec 2022 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | - |
| 30 Nov 2022 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - |
| 29 Nov 2022 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
| 28 Nov 2022 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - |
| 25 Nov 2022 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | - |
| 24 Nov 2022 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - |
| 23 Nov 2022 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | - |
| 23 Nov 2022 | 4 Dividend | |||||
| 22 Nov 2022 | 184.00 | 187.00 | 184.00 | 187.00 | 183.00 | 12 |
| 21 Nov 2022 | 177.00 | 177.00 | 177.00 | 177.00 | 173.21 | - |
| 18 Nov 2022 | 174.00 | 174.00 | 174.00 | 174.00 | 170.28 | - |
| 17 Nov 2022 | 175.00 | 175.00 | 175.00 | 175.00 | 171.26 | - |
| 16 Nov 2022 | 174.00 | 174.00 | 174.00 | 174.00 | 170.28 | - |
| 15 Nov 2022 | 175.00 | 175.00 | 175.00 | 175.00 | 171.26 | - |
| 14 Nov 2022 | 174.00 | 174.00 | 174.00 | 174.00 | 170.28 | 20 |
| 11 Nov 2022 | 177.00 | 177.00 | 177.00 | 177.00 | 173.21 | - |
| 10 Nov 2022 | 174.00 | 174.00 | 174.00 | 174.00 | 170.28 | - |
| 09 Nov 2022 | 175.00 | 175.00 | 175.00 | 175.00 | 171.26 | - |
| 08 Nov 2022 | 181.00 | 181.00 | 181.00 | 181.00 | 177.13 | - |
| 07 Nov 2022 | 183.00 | 183.00 | 183.00 | 183.00 | 179.09 | - |
| 04 Nov 2022 | 180.00 | 180.00 | 180.00 | 180.00 | 176.15 | - |
| 03 Nov 2022 | 179.00 | 179.00 | 179.00 | 179.00 | 175.17 | - |
| 02 Nov 2022 | 179.00 | 179.00 | 179.00 | 179.00 | 175.17 | - |
| 01 Nov 2022 | 182.00 | 182.00 | 182.00 | 182.00 | 178.11 | - |
| 31 Oct 2022 | 182.00 | 182.00 | 182.00 | 182.00 | 178.11 | - |
| 28 Oct 2022 | 178.00 | 178.00 | 178.00 | 178.00 | 174.19 | - |
| 27 Oct 2022 | 180.00 | 180.00 | 180.00 | 180.00 | 176.15 | - |
| 26 Oct 2022 | 177.00 | 177.00 | 177.00 | 177.00 | 173.21 | - |
| 25 Oct 2022 | 174.00 | 174.00 | 174.00 | 174.00 | 170.28 | - |
| 24 Oct 2022 | 177.00 | 177.00 | 177.00 | 177.00 | 173.21 | - |
| 21 Oct 2022 | 172.00 | 172.00 | 172.00 | 172.00 | 168.32 | - |
| 20 Oct 2022 | 176.00 | 176.00 | 176.00 | 176.00 | 172.24 | - |
| 19 Oct 2022 | 170.00 | 170.00 | 170.00 | 170.00 | 166.36 | - |
| 18 Oct 2022 | 169.00 | 169.00 | 169.00 | 169.00 | 165.39 | - |
| 17 Oct 2022 | 169.00 | 169.00 | 169.00 | 169.00 | 165.39 | - |
| 14 Oct 2022 | 172.00 | 172.00 | 172.00 | 172.00 | 168.32 | - |
| 13 Oct 2022 | 167.00 | 167.00 | 167.00 | 167.00 | 163.43 | - |
| 12 Oct 2022 | 170.00 | 170.00 | 170.00 | 170.00 | 166.36 | - |
| 11 Oct 2022 | 167.00 | 167.00 | 167.00 | 167.00 | 163.43 | - |
| 10 Oct 2022 | 165.00 | 165.00 | 165.00 | 165.00 | 161.47 | - |
| 07 Oct 2022 | 165.00 | 165.00 | 165.00 | 165.00 | 161.47 | - |
| 06 Oct 2022 | 162.00 | 162.00 | 162.00 | 162.00 | 158.53 | - |
| 05 Oct 2022 | 167.00 | 167.00 | 167.00 | 167.00 | 163.43 | - |
| 04 Oct 2022 | 167.00 | 167.00 | 167.00 | 167.00 | 163.43 | - |
| 03 Oct 2022 | 168.00 | 168.00 | 168.00 | 168.00 | 164.41 | - |
| 30 Sept 2022 | 167.00 | 167.00 | 167.00 | 167.00 | 163.43 | - |
| 29 Sept 2022 | 174.00 | 174.00 | 174.00 | 174.00 | 170.28 | - |
| 28 Sept 2022 | 169.00 | 169.00 | 169.00 | 169.00 | 165.39 | - |
| 27 Sept 2022 | 173.00 | 173.00 | 173.00 | 173.00 | 169.30 | - |
| 26 Sept 2022 | 174.00 | 174.00 | 174.00 | 174.00 | 170.28 | - |
| 23 Sept 2022 | 170.00 | 170.00 | 170.00 | 170.00 | 166.36 | - |
| 22 Sept 2022 | 170.00 | 170.00 | 170.00 | 170.00 | 166.36 | - |
| 21 Sept 2022 | 170.00 | 170.00 | 170.00 | 170.00 | 166.36 | - |
| 20 Sept 2022 | 172.00 | 172.00 | 172.00 | 172.00 | 168.32 | - |
| 19 Sept 2022 | 175.00 | 175.00 | 175.00 | 175.00 | 171.26 | - |
| 16 Sept 2022 | 170.00 | 170.00 | 170.00 | 170.00 | 166.36 | - |
| *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.
