Australia markets closed

Diamond Hill Investment Group Inc (BVE.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
169.00-3.00 (-1.74%)
At close: 08:00AM CET
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 Feb 2023172.00169.00169.00169.00169.0041
01 Feb 2023172.00172.00172.00172.00172.00-
31 Jan 2023171.00171.00171.00171.00171.00-
30 Jan 2023170.00172.00169.00169.00169.0041
27 Jan 2023171.00171.00171.00171.00171.00-
26 Jan 2023169.00169.00169.00169.00169.00-
25 Jan 2023168.00168.00168.00168.00168.00-
24 Jan 2023168.00168.00168.00168.00168.00-
23 Jan 2023169.00169.00169.00169.00169.00-
20 Jan 2023167.00167.00167.00167.00167.00-
19 Jan 2023171.00171.00171.00171.00171.00-
18 Jan 2023171.00171.00171.00171.00171.00-
17 Jan 2023172.00172.00172.00172.00172.00-
16 Jan 2023172.00172.00172.00172.00172.00-
13 Jan 2023169.00169.00169.00169.00169.00-
12 Jan 2023171.00171.00171.00171.00171.00-
11 Jan 2023173.00173.00173.00173.00173.00-
10 Jan 2023169.00169.00169.00169.00169.00-
09 Jan 2023172.00172.00172.00172.00172.00-
06 Jan 2023170.00170.00170.00170.00170.00-
05 Jan 2023170.00170.00170.00170.00170.00-
04 Jan 2023171.00171.00171.00171.00171.00-
03 Jan 2023171.00171.00171.00171.00171.00-
02 Jan 2023170.00170.00170.00170.00170.00-
30 Dec 2022167.00167.00167.00167.00167.00-
29 Dec 2022167.00167.00167.00167.00167.00-
28 Dec 2022167.00167.00167.00167.00167.00-
27 Dec 2022169.00169.00169.00169.00169.00-
23 Dec 2022169.00169.00169.00169.00169.00-
22 Dec 2022172.00172.00172.00172.00172.00-
21 Dec 2022169.00169.00169.00169.00169.00-
20 Dec 2022167.00167.00167.00167.00167.00-
19 Dec 2022171.00171.00171.00171.00171.00-
16 Dec 2022170.00170.00170.00170.00170.00-
15 Dec 2022173.00173.00173.00173.00173.00-
14 Dec 2022174.00174.00174.00174.00174.00-
13 Dec 2022174.00174.00174.00174.00174.00-
12 Dec 2022173.00173.00173.00173.00173.00-
09 Dec 2022170.00170.00170.00170.00170.00-
08 Dec 2022169.00169.00169.00169.00169.00-
07 Dec 2022169.00169.00168.00169.00169.0011
06 Dec 2022169.00169.00169.00169.00169.00-
05 Dec 2022168.00168.00168.00168.00168.00-
02 Dec 2022168.00168.00168.00168.00168.00-
01 Dec 2022168.00168.00168.00168.00168.00-
30 Nov 2022169.00169.00169.00169.00169.00-
29 Nov 2022170.00170.00170.00170.00170.00-
28 Nov 2022176.00176.00176.00176.00176.00-
25 Nov 2022177.00177.00177.00177.00177.00-
24 Nov 2022176.00176.00176.00176.00176.00-
23 Nov 2022188.00188.00188.00188.00188.00-
23 Nov 20224 Dividend
22 Nov 2022184.00187.00184.00187.00183.0012
21 Nov 2022177.00177.00177.00177.00173.21-
18 Nov 2022174.00174.00174.00174.00170.28-
17 Nov 2022175.00175.00175.00175.00171.26-
16 Nov 2022174.00174.00174.00174.00170.28-
15 Nov 2022175.00175.00175.00175.00171.26-
14 Nov 2022174.00174.00174.00174.00170.2820
11 Nov 2022177.00177.00177.00177.00173.21-
10 Nov 2022174.00174.00174.00174.00170.28-
09 Nov 2022175.00175.00175.00175.00171.26-
08 Nov 2022181.00181.00181.00181.00177.13-
07 Nov 2022183.00183.00183.00183.00179.09-
04 Nov 2022180.00180.00180.00180.00176.15-
03 Nov 2022179.00179.00179.00179.00175.17-
02 Nov 2022179.00179.00179.00179.00175.17-
01 Nov 2022182.00182.00182.00182.00178.11-
31 Oct 2022182.00182.00182.00182.00178.11-
28 Oct 2022178.00178.00178.00178.00174.19-
27 Oct 2022180.00180.00180.00180.00176.15-
26 Oct 2022177.00177.00177.00177.00173.21-
25 Oct 2022174.00174.00174.00174.00170.28-
24 Oct 2022177.00177.00177.00177.00173.21-
21 Oct 2022172.00172.00172.00172.00168.32-
20 Oct 2022176.00176.00176.00176.00172.24-
19 Oct 2022170.00170.00170.00170.00166.36-
18 Oct 2022169.00169.00169.00169.00165.39-
17 Oct 2022169.00169.00169.00169.00165.39-
14 Oct 2022172.00172.00172.00172.00168.32-
13 Oct 2022167.00167.00167.00167.00163.43-
12 Oct 2022170.00170.00170.00170.00166.36-
11 Oct 2022167.00167.00167.00167.00163.43-
10 Oct 2022165.00165.00165.00165.00161.47-
07 Oct 2022165.00165.00165.00165.00161.47-
06 Oct 2022162.00162.00162.00162.00158.53-
05 Oct 2022167.00167.00167.00167.00163.43-
04 Oct 2022167.00167.00167.00167.00163.43-
03 Oct 2022168.00168.00168.00168.00164.41-
30 Sept 2022167.00167.00167.00167.00163.43-
29 Sept 2022174.00174.00174.00174.00170.28-
28 Sept 2022169.00169.00169.00169.00165.39-
27 Sept 2022173.00173.00173.00173.00169.30-
26 Sept 2022174.00174.00174.00174.00170.28-
23 Sept 2022170.00170.00170.00170.00166.36-
22 Sept 2022170.00170.00170.00170.00166.36-
21 Sept 2022170.00170.00170.00170.00166.36-
20 Sept 2022172.00172.00172.00172.00168.32-
19 Sept 2022175.00175.00175.00175.00171.26-
16 Sept 2022170.00170.00170.00170.00166.36-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...