Diamond Hill Investment Group Inc (BVE.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:03AM CEST
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Sept 2022 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 14 |
| 27 Sept 2022 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - |
| 26 Sept 2022 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
| 23 Sept 2022 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
| 22 Sept 2022 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
| 21 Sept 2022 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
| 20 Sept 2022 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - |
| 19 Sept 2022 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| 16 Sept 2022 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
| 15 Sept 2022 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - |
| 14 Sept 2022 | 171.00 | 171.00 | 171.00 | 174.00 | 174.00 | - |
| 13 Sept 2022 | 174.00 | 174.00 | 174.00 | 175.00 | 175.00 | - |
| 12 Sept 2022 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | - |
| 09 Sept 2022 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | - |
| 08 Sept 2022 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | - |
| 07 Sept 2022 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| 06 Sept 2022 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - |
| 05 Sept 2022 | 174.00 | 174.00 | 173.00 | 173.00 | 173.00 | 14 |
| 02 Sept 2022 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - |
| 01 Sept 2022 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
| 31 Aug 2022 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - |
| 31 Aug 2022 | 1.5 Dividend | |||||
| 30 Aug 2022 | 172.00 | 172.00 | 172.00 | 172.00 | 170.50 | - |
| 29 Aug 2022 | 171.00 | 171.00 | 171.00 | 171.00 | 169.51 | - |
| 26 Aug 2022 | 175.00 | 175.00 | 175.00 | 175.00 | 173.47 | - |
| 25 Aug 2022 | 169.00 | 169.00 | 169.00 | 169.00 | 167.53 | - |
| 24 Aug 2022 | 171.00 | 171.00 | 171.00 | 171.00 | 169.51 | - |
| 23 Aug 2022 | 171.00 | 171.00 | 171.00 | 171.00 | 169.51 | 20 |
| 22 Aug 2022 | 172.00 | 172.00 | 172.00 | 172.00 | 170.50 | - |
| 19 Aug 2022 | 177.00 | 177.00 | 177.00 | 177.00 | 175.46 | - |
| 18 Aug 2022 | 175.00 | 175.00 | 175.00 | 175.00 | 173.47 | - |
| 17 Aug 2022 | 177.00 | 177.00 | 177.00 | 177.00 | 175.46 | - |
| 16 Aug 2022 | 178.00 | 178.00 | 178.00 | 178.00 | 176.45 | - |
| 15 Aug 2022 | 177.00 | 177.00 | 177.00 | 177.00 | 175.46 | - |
| 12 Aug 2022 | 175.00 | 175.00 | 175.00 | 175.00 | 173.47 | - |
| 11 Aug 2022 | 176.00 | 176.00 | 176.00 | 176.00 | 174.47 | - |
| 10 Aug 2022 | 173.00 | 173.00 | 173.00 | 173.00 | 171.49 | - |
| 09 Aug 2022 | 173.00 | 173.00 | 173.00 | 173.00 | 171.49 | - |
| 08 Aug 2022 | 173.00 | 173.00 | 173.00 | 173.00 | 171.49 | - |
| 05 Aug 2022 | 175.00 | 175.00 | 175.00 | 175.00 | 173.47 | - |
| 04 Aug 2022 | 185.00 | 185.00 | 185.00 | 185.00 | 183.39 | - |
| 03 Aug 2022 | 186.00 | 186.00 | 186.00 | 186.00 | 184.38 | - |
| 02 Aug 2022 | 187.00 | 187.00 | 187.00 | 187.00 | 185.37 | - |
| 01 Aug 2022 | 186.00 | 186.00 | 186.00 | 186.00 | 184.38 | - |
| 29 July 2022 | 189.00 | 189.00 | 189.00 | 189.00 | 187.35 | - |
| 28 July 2022 | 190.00 | 190.00 | 190.00 | 190.00 | 188.34 | - |
| 27 July 2022 | 191.00 | 191.00 | 191.00 | 191.00 | 189.33 | - |
| 26 July 2022 | 183.00 | 183.00 | 183.00 | 183.00 | 181.40 | - |
| 25 July 2022 | 182.00 | 182.00 | 182.00 | 182.00 | 180.41 | - |
| 22 July 2022 | 183.00 | 183.00 | 183.00 | 183.00 | 181.40 | - |
| 21 July 2022 | 182.00 | 182.00 | 182.00 | 182.00 | 180.41 | - |
| 20 July 2022 | 182.00 | 182.00 | 182.00 | 182.00 | 180.41 | - |
| 19 July 2022 | 176.00 | 176.00 | 176.00 | 176.00 | 174.47 | - |
| 18 July 2022 | 178.00 | 178.00 | 178.00 | 178.00 | 176.45 | - |
| 15 July 2022 | 173.00 | 173.00 | 173.00 | 173.00 | 171.49 | - |
| 14 July 2022 | 171.00 | 171.00 | 171.00 | 171.00 | 169.51 | - |
| 13 July 2022 | 174.00 | 174.00 | 174.00 | 174.00 | 172.48 | - |
| 12 July 2022 | 170.00 | 170.00 | 170.00 | 170.00 | 168.52 | - |
| 11 July 2022 | 173.00 | 173.00 | 173.00 | 173.00 | 171.49 | - |
| 08 July 2022 | 173.00 | 173.00 | 173.00 | 173.00 | 171.49 | - |
| 07 July 2022 | 173.00 | 173.00 | 173.00 | 173.00 | 171.49 | - |
| 06 July 2022 | 171.00 | 171.00 | 171.00 | 171.00 | 169.51 | - |
| 05 July 2022 | 168.00 | 168.00 | 168.00 | 168.00 | 166.53 | - |
| 04 July 2022 | 167.00 | 167.00 | 167.00 | 167.00 | 165.54 | - |
| 01 July 2022 | 164.00 | 164.00 | 164.00 | 164.00 | 162.57 | - |
| 30 June 2022 | 165.00 | 165.00 | 165.00 | 165.00 | 163.56 | - |
| 29 June 2022 | 167.00 | 167.00 | 167.00 | 167.00 | 165.54 | - |
| 28 June 2022 | 167.00 | 167.00 | 167.00 | 167.00 | 165.54 | - |
| 27 June 2022 | 166.00 | 166.00 | 166.00 | 166.00 | 164.55 | - |
| 24 June 2022 | 157.00 | 157.00 | 157.00 | 157.00 | 155.63 | - |
| 23 June 2022 | 157.00 | 157.00 | 157.00 | 157.00 | 155.63 | - |
| 22 June 2022 | 160.00 | 160.00 | 160.00 | 160.00 | 158.60 | - |
| 21 June 2022 | 159.00 | 159.00 | 159.00 | 159.00 | 157.61 | - |
| 20 June 2022 | 158.00 | 158.00 | 158.00 | 158.00 | 156.62 | - |
| 17 June 2022 | 160.00 | 160.00 | 160.00 | 160.00 | 158.60 | - |
| 16 June 2022 | 169.00 | 169.00 | 169.00 | 169.00 | 167.53 | - |
| 15 June 2022 | 162.00 | 162.00 | 162.00 | 162.00 | 160.59 | - |
| 14 June 2022 | 161.00 | 161.00 | 161.00 | 161.00 | 159.60 | - |
| 13 June 2022 | 166.00 | 166.00 | 166.00 | 166.00 | 164.55 | - |
| 10 June 2022 | 171.00 | 171.00 | 171.00 | 171.00 | 169.51 | - |
| 09 June 2022 | 171.00 | 171.00 | 171.00 | 171.00 | 169.51 | - |
| 08 June 2022 | 174.00 | 174.00 | 174.00 | 174.00 | 172.48 | - |
| 07 June 2022 | 172.00 | 172.00 | 172.00 | 172.00 | 170.50 | - |
| 06 June 2022 | 170.00 | 170.00 | 170.00 | 170.00 | 168.52 | - |
| 03 June 2022 | 174.00 | 174.00 | 174.00 | 174.00 | 172.48 | - |
| 02 June 2022 | 169.00 | 169.00 | 169.00 | 169.00 | 167.53 | - |
| 01 June 2022 | 173.00 | 173.00 | 173.00 | 173.00 | 171.49 | - |
| 01 June 2022 | 1.5 Dividend | |||||
| 31 May 2022 | 167.00 | 167.00 | 167.00 | 167.00 | 164.06 | - |
| 30 May 2022 | 167.00 | 167.00 | 167.00 | 167.00 | 164.06 | - |
| 27 May 2022 | 166.00 | 166.00 | 166.00 | 166.00 | 163.07 | - |
| 26 May 2022 | 163.00 | 163.00 | 163.00 | 163.00 | 160.13 | - |
| 25 May 2022 | 162.00 | 162.00 | 162.00 | 162.00 | 159.14 | - |
| 24 May 2022 | 161.00 | 161.00 | 161.00 | 161.00 | 158.16 | - |
| 23 May 2022 | 162.00 | 162.00 | 162.00 | 162.00 | 159.14 | - |
| 20 May 2022 | 163.00 | 163.00 | 163.00 | 163.00 | 160.13 | - |
| 19 May 2022 | 166.00 | 166.00 | 166.00 | 166.00 | 163.07 | - |
| 18 May 2022 | 168.00 | 168.00 | 168.00 | 168.00 | 165.04 | - |
| 17 May 2022 | 167.00 | 167.00 | 167.00 | 167.00 | 164.06 | - |
| 16 May 2022 | 166.00 | 166.00 | 166.00 | 166.00 | 163.07 | - |
| *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.
