Direct Line Insurance Group PLC (D1LN.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:15AM CEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 2.2360 | 2.2360 | 2.2360 | 2.2360 | 2.2360 | - |
| 09 May 2024 | 2.1920 | 2.1920 | 2.1920 | 2.1920 | 2.1920 | - |
| 08 May 2024 | 2.1740 | 2.1740 | 2.1740 | 2.1740 | 2.1740 | - |
| 07 May 2024 | 2.1220 | 2.1220 | 2.1220 | 2.1220 | 2.1220 | - |
| 06 May 2024 | 2.1480 | 2.1480 | 2.1480 | 2.1480 | 2.1480 | - |
| 03 May 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
| 02 May 2024 | 2.1160 | 2.1160 | 2.1160 | 2.1160 | 2.1160 | - |
| 30 Apr 2024 | 2.1660 | 2.1660 | 2.1660 | 2.1660 | 2.1660 | - |
| 29 Apr 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
| 26 Apr 2024 | 2.1580 | 2.1580 | 2.1580 | 2.1580 | 2.1580 | - |
| 25 Apr 2024 | 2.1740 | 2.1740 | 2.1740 | 2.1740 | 2.1740 | - |
| 24 Apr 2024 | 2.2080 | 2.2080 | 2.2080 | 2.2080 | 2.2080 | - |
| 23 Apr 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
| 22 Apr 2024 | 2.2220 | 2.2220 | 2.2220 | 2.2220 | 2.2220 | - |
| 19 Apr 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | - |
| 18 Apr 2024 | 2.2120 | 2.2120 | 2.2120 | 2.2120 | 2.2120 | - |
| 17 Apr 2024 | 2.1920 | 2.1920 | 2.1920 | 2.1920 | 2.1920 | - |
| 16 Apr 2024 | 2.2180 | 2.2180 | 2.2180 | 2.2180 | 2.2180 | - |
| 15 Apr 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
| 12 Apr 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | - |
| 11 Apr 2024 | 2.1880 | 2.1880 | 2.1880 | 2.1880 | 2.1880 | - |
| 10 Apr 2024 | 2.1520 | 2.1520 | 2.1520 | 2.1520 | 2.1520 | - |
| 09 Apr 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
| 08 Apr 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | - |
| 05 Apr 2024 | 2.1540 | 2.1540 | 2.1540 | 2.1540 | 2.1540 | - |
| 04 Apr 2024 | 2.1320 | 2.1320 | 2.1320 | 2.1320 | 2.1320 | - |
| 04 Apr 2024 | 0.04 Dividend | |||||
| 03 Apr 2024 | 2.2140 | 2.2140 | 2.2140 | 2.2140 | 2.1740 | - |
| 02 Apr 2024 | 2.2720 | 2.2720 | 2.2720 | 2.2720 | 2.2310 | - |
| 28 Mar 2024 | 2.2550 | 2.2550 | 2.2550 | 2.2550 | 2.2143 | - |
| 27 Mar 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.1603 | - |
| 26 Mar 2024 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.0719 | - |
| 25 Mar 2024 | 2.1950 | 2.1950 | 2.1950 | 2.1950 | 2.1553 | - |
| 22 Mar 2024 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 2.3861 | - |
| 21 Mar 2024 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | 2.4254 | - |
| 20 Mar 2024 | 2.4350 | 2.4350 | 2.4350 | 2.4350 | 2.3910 | - |
| 19 Mar 2024 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 2.3665 | - |
| 18 Mar 2024 | 2.3850 | 2.3850 | 2.3850 | 2.3850 | 2.3419 | - |
| 15 Mar 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.3566 | - |
| 14 Mar 2024 | 2.4850 | 2.4850 | 2.4850 | 2.4850 | 2.4401 | - |
| 13 Mar 2024 | 2.6150 | 2.6150 | 2.6150 | 2.6150 | 2.5678 | - |
| 12 Mar 2024 | 2.5850 | 2.5850 | 2.5850 | 2.5850 | 2.5383 | - |
| 11 Mar 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.5530 | - |
| 08 Mar 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5137 | - |
| 07 Mar 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.4548 | - |
| 06 Mar 2024 | 2.4750 | 2.4750 | 2.4750 | 2.4750 | 2.4303 | - |
| 05 Mar 2024 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 2.3861 | - |
| 04 Mar 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.3566 | - |
| 01 Mar 2024 | 2.3150 | 2.3150 | 2.3150 | 2.3150 | 2.2732 | - |
| 29 Feb 2024 | 2.2350 | 2.2350 | 2.2350 | 2.2350 | 2.1946 | - |
| 28 Feb 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.8657 | - |
| 27 Feb 2024 | 1.8920 | 1.8920 | 1.8920 | 1.8920 | 1.8578 | - |
| 26 Feb 2024 | 1.9140 | 1.9140 | 1.9140 | 1.9140 | 1.8794 | - |
| 23 Feb 2024 | 1.8580 | 1.8580 | 1.8580 | 1.8580 | 1.8244 | - |
| 22 Feb 2024 | 1.8780 | 1.8780 | 1.8780 | 1.8780 | 1.8441 | - |
| 21 Feb 2024 | 1.8840 | 1.8840 | 1.8840 | 1.8840 | 1.8500 | - |
| 20 Feb 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.8755 | - |
| 19 Feb 2024 | 1.9780 | 1.9780 | 1.9780 | 1.9780 | 1.9423 | - |
| 16 Feb 2024 | 1.9840 | 1.9840 | 1.9840 | 1.9840 | 1.9482 | - |
| 15 Feb 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9050 | - |
| 14 Feb 2024 | 1.9040 | 1.9040 | 1.9040 | 1.9040 | 1.8696 | - |
| 13 Feb 2024 | 1.9280 | 1.9280 | 1.9280 | 1.9280 | 1.8932 | - |
| 12 Feb 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8264 | - |
| 09 Feb 2024 | 1.8440 | 1.8440 | 1.8440 | 1.8440 | 1.8107 | - |
| 08 Feb 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8068 | - |
| 07 Feb 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8264 | - |
| 06 Feb 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8362 | - |
| 05 Feb 2024 | 1.8820 | 1.8820 | 1.8820 | 1.8820 | 1.8480 | - |
| 02 Feb 2024 | 1.9020 | 1.9020 | 1.9020 | 1.9020 | 1.8676 | - |
| 01 Feb 2024 | 1.9460 | 1.9460 | 1.9460 | 1.9460 | 1.9108 | - |
| 31 Jan 2024 | 1.9440 | 1.9440 | 1.9440 | 1.9440 | 1.9089 | - |
| 30 Jan 2024 | 1.9740 | 1.9740 | 1.9740 | 1.9740 | 1.9383 | - |
| 29 Jan 2024 | 1.9840 | 1.9840 | 1.9840 | 1.9840 | 1.9482 | - |
| 26 Jan 2024 | 1.9740 | 1.9740 | 1.9740 | 1.9740 | 1.9383 | - |
| 25 Jan 2024 | 1.9480 | 1.9480 | 1.9480 | 1.9480 | 1.9128 | - |
| 24 Jan 2024 | 1.9580 | 1.9580 | 1.9580 | 1.9580 | 1.9226 | - |
| 23 Jan 2024 | 1.9720 | 1.9720 | 1.9720 | 1.9720 | 1.9364 | - |
| 22 Jan 2024 | 1.9440 | 1.9440 | 1.9440 | 1.9440 | 1.9089 | - |
| 19 Jan 2024 | 1.9240 | 1.9240 | 1.9240 | 1.9240 | 1.8892 | - |
| 18 Jan 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.8951 | - |
| 17 Jan 2024 | 1.9580 | 1.9580 | 1.9580 | 1.9580 | 1.9226 | - |
| 16 Jan 2024 | 1.9240 | 1.9240 | 1.9240 | 1.9240 | 1.8892 | - |
| 15 Jan 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.8657 | - |
| 12 Jan 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.8657 | - |
| 11 Jan 2024 | 1.9180 | 1.9180 | 1.9180 | 1.9180 | 1.8833 | - |
| 10 Jan 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0130 | - |
| 09 Jan 2024 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0326 | - |
| 08 Jan 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0130 | - |
| 05 Jan 2024 | 2.0850 | 2.0850 | 2.0850 | 2.0850 | 2.0473 | - |
| 04 Jan 2024 | 2.0750 | 2.0750 | 2.0750 | 2.0750 | 2.0375 | - |
| 03 Jan 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0621 | - |
| 02 Jan 2024 | 2.0850 | 2.0850 | 2.0850 | 2.0850 | 2.0473 | - |
| 29 Dec 2023 | 2.0950 | 2.0950 | 2.0750 | 2.0750 | 2.0375 | - |
| 28 Dec 2023 | 2.1350 | 2.1350 | 2.1350 | 2.1350 | 2.0964 | - |
| 27 Dec 2023 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0621 | - |
| 22 Dec 2023 | 2.0950 | 2.0950 | 2.0950 | 2.0950 | 2.0572 | - |
| 21 Dec 2023 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1112 | - |
| 20 Dec 2023 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1112 | - |
| 19 Dec 2023 | 2.1550 | 2.1550 | 2.1550 | 2.1550 | 2.1161 | - |
| 18 Dec 2023 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1112 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.