DIAMOND HILL DL-,01 (BVE.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 June 2022 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 1 |
| 23 June 2022 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
| 22 June 2022 | - | - | - | - | - | - |
| 21 June 2022 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - |
| 20 June 2022 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - |
| 17 June 2022 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| 16 June 2022 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - |
| 15 June 2022 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - |
| 14 June 2022 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
| 13 June 2022 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | - |
| 10 June 2022 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - |
| 09 June 2022 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - |
| 08 June 2022 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
| 07 June 2022 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - |
| 06 June 2022 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
| 03 June 2022 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
| 02 June 2022 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - |
| 01 June 2022 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - |
| 01 June 2022 | 1.5 Dividend | |||||
| 31 May 2022 | 167.00 | 167.00 | 167.00 | 167.00 | 165.50 | - |
| 30 May 2022 | 167.00 | 167.00 | 167.00 | 167.00 | 165.50 | - |
| 27 May 2022 | 166.00 | 166.00 | 166.00 | 166.00 | 164.51 | - |
| 26 May 2022 | 163.00 | 163.00 | 163.00 | 163.00 | 161.54 | - |
| 25 May 2022 | 162.00 | 162.00 | 162.00 | 162.00 | 160.54 | - |
| 24 May 2022 | 161.00 | 161.00 | 161.00 | 161.00 | 159.55 | - |
| 23 May 2022 | 162.00 | 162.00 | 162.00 | 162.00 | 160.54 | - |
| 20 May 2022 | 163.00 | 163.00 | 163.00 | 163.00 | 161.54 | - |
| 19 May 2022 | 166.00 | 166.00 | 166.00 | 166.00 | 164.51 | - |
| 18 May 2022 | 168.00 | 168.00 | 168.00 | 168.00 | 166.49 | - |
| 17 May 2022 | 167.00 | 167.00 | 167.00 | 167.00 | 165.50 | - |
| 16 May 2022 | 166.00 | 166.00 | 166.00 | 166.00 | 164.51 | - |
| 13 May 2022 | 167.00 | 167.00 | 167.00 | 167.00 | 165.50 | - |
| 12 May 2022 | 167.00 | 167.00 | 167.00 | 167.00 | 165.50 | - |
| 11 May 2022 | 163.00 | 163.00 | 163.00 | 163.00 | 161.54 | - |
| 10 May 2022 | 161.00 | 161.00 | 161.00 | 161.00 | 159.55 | - |
| 09 May 2022 | 164.00 | 164.00 | 164.00 | 164.00 | 162.53 | - |
| 06 May 2022 | 165.00 | 165.00 | 165.00 | 165.00 | 163.52 | - |
| 05 May 2022 | 168.00 | 168.00 | 168.00 | 168.00 | 166.49 | - |
| 04 May 2022 | 164.00 | 164.00 | 164.00 | 164.00 | 162.53 | - |
| 03 May 2022 | 159.00 | 159.00 | 159.00 | 159.00 | 157.57 | - |
| 02 May 2022 | 159.00 | 159.00 | 159.00 | 159.00 | 157.57 | - |
| 29 Apr 2022 | 162.00 | 162.00 | 162.00 | 162.00 | 160.54 | - |
| 28 Apr 2022 | 165.00 | 165.00 | 165.00 | 165.00 | 163.52 | - |
| 27 Apr 2022 | 163.00 | 163.00 | 163.00 | 163.00 | 161.54 | - |
| 26 Apr 2022 | 165.00 | 165.00 | 165.00 | 165.00 | 163.52 | - |
| 25 Apr 2022 | 171.00 | 171.00 | 171.00 | 171.00 | 169.46 | - |
| 22 Apr 2022 | 171.00 | 171.00 | 171.00 | 171.00 | 169.46 | - |
| 21 Apr 2022 | 168.00 | 168.00 | 168.00 | 168.00 | 166.49 | - |
| 20 Apr 2022 | 163.00 | 163.00 | 163.00 | 163.00 | 161.54 | - |
| 19 Apr 2022 | 165.00 | 165.00 | 165.00 | 165.00 | 163.52 | - |
| 14 Apr 2022 | 168.00 | 168.00 | 168.00 | 168.00 | 166.49 | - |
| 13 Apr 2022 | 168.00 | 168.00 | 168.00 | 168.00 | 166.49 | - |
| 12 Apr 2022 | 167.00 | 167.00 | 167.00 | 167.00 | 165.50 | - |
| 11 Apr 2022 | 167.00 | 167.00 | 167.00 | 167.00 | 165.50 | - |
| 08 Apr 2022 | 167.00 | 167.00 | 167.00 | 167.00 | 165.50 | - |
| 07 Apr 2022 | 168.00 | 168.00 | 168.00 | 168.00 | 166.49 | - |
| 06 Apr 2022 | 173.00 | 173.00 | 173.00 | 173.00 | 171.45 | - |
| 05 Apr 2022 | 171.00 | 171.00 | 171.00 | 171.00 | 169.46 | - |
| 04 Apr 2022 | 172.00 | 172.00 | 172.00 | 172.00 | 170.46 | - |
| 01 Apr 2022 | 169.00 | 169.00 | 169.00 | 169.00 | 167.48 | - |
| 31 Mar 2022 | 170.00 | 171.00 | 170.00 | 171.00 | 169.46 | 1 |
| 30 Mar 2022 | 174.00 | 174.00 | 174.00 | 174.00 | 172.44 | - |
| 29 Mar 2022 | 168.00 | 168.00 | 168.00 | 168.00 | 166.49 | - |
| 28 Mar 2022 | 172.00 | 172.00 | 172.00 | 172.00 | 170.46 | - |
| 25 Mar 2022 | 169.00 | 169.00 | 169.00 | 169.00 | 167.48 | - |
| 24 Mar 2022 | 171.00 | 171.00 | 171.00 | 171.00 | 169.46 | - |
| 23 Mar 2022 | 170.00 | 170.00 | 170.00 | 170.00 | 168.47 | - |
| 22 Mar 2022 | 170.00 | 170.00 | 170.00 | 170.00 | 168.47 | - |
| 21 Mar 2022 | 168.00 | 168.00 | 168.00 | 168.00 | 166.49 | - |
| 18 Mar 2022 | 169.00 | 169.00 | 169.00 | 169.00 | 167.48 | - |
| 17 Mar 2022 | 167.00 | 167.00 | 167.00 | 167.00 | 165.50 | - |
| 16 Mar 2022 | 167.00 | 167.00 | 167.00 | 167.00 | 165.50 | - |
| 15 Mar 2022 | 166.00 | 166.00 | 166.00 | 166.00 | 164.51 | - |
| 14 Mar 2022 | 167.00 | 167.00 | 167.00 | 167.00 | 165.50 | - |
| 11 Mar 2022 | 171.00 | 171.00 | 171.00 | 171.00 | 169.46 | - |
| 10 Mar 2022 | 169.00 | 169.00 | 169.00 | 169.00 | 167.48 | - |
| 09 Mar 2022 | 172.00 | 172.00 | 172.00 | 172.00 | 170.46 | - |
| 08 Mar 2022 | 178.00 | 178.00 | 178.00 | 178.00 | 176.40 | - |
| 07 Mar 2022 | 181.00 | 181.00 | 181.00 | 181.00 | 179.37 | - |
| 04 Mar 2022 | 185.00 | 185.00 | 185.00 | 185.00 | 183.34 | - |
| 04 Mar 2022 | 1.5 Dividend | |||||
| 03 Mar 2022 | 185.00 | 185.00 | 185.00 | 185.00 | 181.85 | - |
| 02 Mar 2022 | 177.00 | 185.00 | 177.00 | 185.00 | 181.85 | 2 |
| 01 Mar 2022 | 173.00 | 173.00 | 173.00 | 173.00 | 170.06 | - |
| 28 Feb 2022 | 160.00 | 160.00 | 160.00 | 160.00 | 157.28 | - |
| 25 Feb 2022 | 156.00 | 156.00 | 156.00 | 156.00 | 153.35 | - |
| 24 Feb 2022 | 155.00 | 155.00 | 155.00 | 155.00 | 152.36 | - |
| 23 Feb 2022 | 156.00 | 156.00 | 156.00 | 156.00 | 153.35 | - |
| 22 Feb 2022 | 153.00 | 153.00 | 153.00 | 153.00 | 150.40 | - |
| 21 Feb 2022 | 155.00 | 155.00 | 154.00 | 154.00 | 151.38 | - |
| 18 Feb 2022 | 155.00 | 155.00 | 155.00 | 155.00 | 152.36 | - |
| 17 Feb 2022 | 157.00 | 157.00 | 157.00 | 157.00 | 154.33 | - |
| 16 Feb 2022 | 154.00 | 154.00 | 154.00 | 154.00 | 151.38 | - |
| 15 Feb 2022 | 155.00 | 155.00 | 155.00 | 155.00 | 152.36 | - |
| 14 Feb 2022 | 155.00 | 155.00 | 155.00 | 155.00 | 152.36 | - |
| 11 Feb 2022 | 157.00 | 157.00 | 157.00 | 157.00 | 154.33 | - |
| 10 Feb 2022 | 159.00 | 159.00 | 159.00 | 159.00 | 156.29 | - |
| 09 Feb 2022 | 160.00 | 160.00 | 160.00 | 160.00 | 157.28 | - |
| 08 Feb 2022 | 161.00 | 161.00 | 161.00 | 161.00 | 158.26 | - |
| 07 Feb 2022 | 159.00 | 159.00 | 159.00 | 159.00 | 156.29 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
