DIAMOND HILL DL-,01 (BVE.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:00AM CET. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Jan 2022 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 4 |
| 18 Jan 2022 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| 17 Jan 2022 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| 14 Jan 2022 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - |
| 13 Jan 2022 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - |
| 12 Jan 2022 | 165.00 | 168.00 | 165.00 | 168.00 | 168.00 | 4 |
| 11 Jan 2022 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | - |
| 10 Jan 2022 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - |
| 07 Jan 2022 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - |
| 06 Jan 2022 | 168.00 | 168.00 | 167.00 | 167.00 | 167.00 | - |
| 05 Jan 2022 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - |
| 04 Jan 2022 | 172.00 | 172.00 | 169.00 | 170.00 | 170.00 | - |
| 03 Jan 2022 | 171.00 | 174.00 | 171.00 | 174.00 | 174.00 | 2 |
| 30 Dec 2021 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - |
| 29 Dec 2021 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - |
| 28 Dec 2021 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - |
| 27 Dec 2021 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - |
| 23 Dec 2021 | 164.00 | 165.00 | 164.00 | 165.00 | 165.00 | 4 |
| 22 Dec 2021 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | - |
| 21 Dec 2021 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| 20 Dec 2021 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | - |
| 17 Dec 2021 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - |
| 16 Dec 2021 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
| 15 Dec 2021 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - |
| 14 Dec 2021 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - |
| 13 Dec 2021 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
| 10 Dec 2021 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
| 09 Dec 2021 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - |
| 08 Dec 2021 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - |
| 07 Dec 2021 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - |
| 06 Dec 2021 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - |
| 03 Dec 2021 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - |
| 02 Dec 2021 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - |
| 01 Dec 2021 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - |
| 30 Nov 2021 | 175.00 | 175.00 | 168.00 | 168.00 | 168.00 | 14 |
| 29 Nov 2021 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | - |
| 26 Nov 2021 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - |
| 26 Nov 2021 | 19 Dividend | |||||
| 25 Nov 2021 | 206.00 | 206.00 | 206.00 | 206.00 | 187.00 | - |
| 24 Nov 2021 | 204.00 | 204.00 | 204.00 | 204.00 | 185.18 | - |
| 23 Nov 2021 | 197.00 | 198.00 | 197.00 | 198.00 | 179.74 | 35 |
| 22 Nov 2021 | 194.00 | 194.00 | 194.00 | 194.00 | 176.11 | - |
| 19 Nov 2021 | 193.00 | 193.00 | 193.00 | 193.00 | 175.20 | - |
| 18 Nov 2021 | 193.00 | 193.00 | 193.00 | 193.00 | 175.20 | - |
| 17 Nov 2021 | 192.00 | 193.00 | 192.00 | 193.00 | 175.20 | 4 |
| 16 Nov 2021 | 191.00 | 191.00 | 191.00 | 191.00 | 173.38 | - |
| 15 Nov 2021 | 188.00 | 188.00 | 187.00 | 187.00 | 169.75 | - |
| 12 Nov 2021 | 190.00 | 190.00 | 190.00 | 190.00 | 172.48 | - |
| 11 Nov 2021 | 189.00 | 189.00 | 189.00 | 189.00 | 171.57 | - |
| 10 Nov 2021 | 186.00 | 186.00 | 186.00 | 186.00 | 168.84 | - |
| 09 Nov 2021 | 189.00 | 189.00 | 189.00 | 189.00 | 171.57 | 53 |
| 08 Nov 2021 | 190.00 | 190.00 | 190.00 | 190.00 | 172.48 | 105 |
| 05 Nov 2021 | 185.00 | 185.00 | 185.00 | 185.00 | 167.94 | - |
| 04 Nov 2021 | 191.00 | 191.00 | 191.00 | 191.00 | 173.38 | 15 |
| 03 Nov 2021 | 188.00 | 188.00 | 187.00 | 187.00 | 169.75 | 25 |
| 02 Nov 2021 | 193.00 | 193.00 | 193.00 | 193.00 | 175.20 | 5 |
| 01 Nov 2021 | 186.00 | 189.00 | 186.00 | 189.00 | 171.57 | 14 |
| 29 Oct 2021 | 175.00 | 175.00 | 175.00 | 175.00 | 158.86 | - |
| 28 Oct 2021 | 178.00 | 178.00 | 178.00 | 178.00 | 161.58 | 25 |
| 27 Oct 2021 | 166.00 | 166.00 | 166.00 | 166.00 | 150.69 | - |
| 26 Oct 2021 | 167.00 | 167.00 | 167.00 | 167.00 | 151.60 | - |
| 25 Oct 2021 | 165.00 | 165.00 | 165.00 | 165.00 | 149.78 | - |
| 22 Oct 2021 | 163.00 | 163.00 | 163.00 | 163.00 | 147.97 | - |
| 21 Oct 2021 | 164.00 | 164.00 | 164.00 | 164.00 | 148.87 | - |
| 20 Oct 2021 | 165.00 | 165.00 | 165.00 | 165.00 | 149.78 | - |
| 19 Oct 2021 | 160.00 | 160.00 | 160.00 | 160.00 | 145.24 | - |
| 18 Oct 2021 | 164.00 | 164.00 | 164.00 | 164.00 | 148.87 | - |
| 15 Oct 2021 | 161.00 | 168.00 | 161.00 | 168.00 | 152.50 | 37 |
| 14 Oct 2021 | 158.00 | 158.00 | 158.00 | 158.00 | 143.43 | - |
| 13 Oct 2021 | 159.00 | 159.00 | 159.00 | 159.00 | 144.33 | - |
| 12 Oct 2021 | 157.00 | 157.00 | 157.00 | 157.00 | 142.52 | - |
| 11 Oct 2021 | 156.00 | 156.00 | 156.00 | 156.00 | 141.61 | - |
| 08 Oct 2021 | 158.00 | 158.00 | 158.00 | 158.00 | 143.43 | - |
| 07 Oct 2021 | 156.00 | 156.00 | 156.00 | 156.00 | 141.61 | - |
| 06 Oct 2021 | 155.00 | 155.00 | 155.00 | 155.00 | 140.70 | - |
| 05 Oct 2021 | 154.00 | 154.00 | 154.00 | 154.00 | 139.80 | - |
| 04 Oct 2021 | 156.00 | 156.00 | 156.00 | 156.00 | 141.61 | - |
| 01 Oct 2021 | 151.00 | 151.00 | 151.00 | 151.00 | 137.07 | - |
| 30 Sept 2021 | 153.00 | 153.00 | 153.00 | 153.00 | 138.89 | - |
| 29 Sept 2021 | 155.00 | 158.00 | 155.00 | 158.00 | 143.43 | 4 |
| 28 Sept 2021 | 153.00 | 153.00 | 153.00 | 153.00 | 138.89 | - |
| 27 Sept 2021 | 153.00 | 153.00 | 153.00 | 153.00 | 138.89 | - |
| 24 Sept 2021 | 150.00 | 150.00 | 150.00 | 150.00 | 136.17 | - |
| 23 Sept 2021 | 148.00 | 148.00 | 148.00 | 148.00 | 134.35 | - |
| 22 Sept 2021 | 148.00 | 148.00 | 148.00 | 148.00 | 134.35 | - |
| 21 Sept 2021 | 148.00 | 148.00 | 148.00 | 148.00 | 134.35 | - |
| 20 Sept 2021 | 153.00 | 153.00 | 153.00 | 153.00 | 138.89 | - |
| 17 Sept 2021 | 153.00 | 153.00 | 153.00 | 153.00 | 138.89 | - |
| 16 Sept 2021 | 150.00 | 150.00 | 150.00 | 150.00 | 136.17 | - |
| 15 Sept 2021 | 149.00 | 149.00 | 149.00 | 149.00 | 135.26 | - |
| 14 Sept 2021 | 149.00 | 149.00 | 149.00 | 149.00 | 135.26 | - |
| 13 Sept 2021 | 151.00 | 151.00 | 151.00 | 151.00 | 137.07 | - |
| 10 Sept 2021 | 152.00 | 152.00 | 152.00 | 152.00 | 137.98 | - |
| 09 Sept 2021 | 151.00 | 151.00 | 151.00 | 151.00 | 137.07 | - |
| 08 Sept 2021 | 155.00 | 155.00 | 155.00 | 155.00 | 140.70 | - |
| 08 Sept 2021 | 1 Dividend | |||||
| 07 Sept 2021 | 153.00 | 153.00 | 153.00 | 153.00 | 137.98 | - |
| 06 Sept 2021 | 153.00 | 153.00 | 153.00 | 153.00 | 137.98 | - |
| 03 Sept 2021 | 154.00 | 154.00 | 154.00 | 154.00 | 138.88 | - |
| 02 Sept 2021 | 153.00 | 153.00 | 153.00 | 153.00 | 137.98 | - |
| *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.
