Direct Line Insurance Group PLC (D1LN.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:32PM CEST
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 June 2024 | 2.3820 | 2.4640 | 2.3800 | 2.4080 | 2.4080 | 500 |
| 26 June 2024 | 2.3760 | 2.3880 | 2.3740 | 2.3820 | 2.3820 | - |
| 25 June 2024 | 2.3840 | 2.3960 | 2.3600 | 2.3600 | 2.3600 | - |
| 24 June 2024 | 2.3480 | 2.3960 | 2.3480 | 2.3860 | 2.3860 | - |
| 21 June 2024 | 2.3720 | 2.3980 | 2.3400 | 2.3440 | 2.3440 | - |
| 20 June 2024 | 2.3360 | 2.3700 | 2.3360 | 2.3700 | 2.3700 | - |
| 19 June 2024 | 2.3500 | 2.3520 | 2.3340 | 2.3340 | 2.3340 | - |
| 18 June 2024 | 2.3580 | 2.3580 | 2.3460 | 2.3460 | 2.3460 | - |
| 17 June 2024 | 2.2860 | 2.3480 | 2.2840 | 2.3480 | 2.3480 | - |
| 14 June 2024 | 2.3000 | 2.3000 | 2.2640 | 2.2820 | 2.2820 | - |
| 13 June 2024 | 2.2920 | 2.3000 | 2.2840 | 2.2840 | 2.2840 | - |
| 12 June 2024 | 2.3700 | 2.3700 | 2.2840 | 2.2980 | 2.2980 | - |
| 11 June 2024 | 2.4360 | 2.4360 | 2.3520 | 2.3580 | 2.3580 | - |
| 10 June 2024 | 2.4540 | 2.4540 | 2.4300 | 2.4300 | 2.4300 | - |
| 07 June 2024 | 2.4620 | 2.4680 | 2.4540 | 2.4620 | 2.4620 | - |
| 06 June 2024 | 2.4640 | 2.4660 | 2.4480 | 2.4660 | 2.4660 | - |
| 05 June 2024 | 2.4520 | 2.4620 | 2.4400 | 2.4620 | 2.4620 | - |
| 04 June 2024 | 2.4940 | 2.4940 | 2.4280 | 2.4360 | 2.4360 | - |
| 03 June 2024 | 2.5420 | 2.5420 | 2.4940 | 2.4940 | 2.4940 | - |
| 31 May 2024 | 2.4480 | 2.5120 | 2.4480 | 2.5120 | 2.5120 | - |
| 30 May 2024 | 2.3580 | 2.4400 | 2.3580 | 2.4400 | 2.4400 | - |
| 29 May 2024 | 2.4180 | 2.4180 | 2.3760 | 2.3920 | 2.3920 | - |
| 28 May 2024 | 2.3960 | 2.4420 | 2.3960 | 2.4260 | 2.4260 | - |
| 27 May 2024 | 2.4420 | 2.4500 | 2.3980 | 2.3980 | 2.3980 | - |
| 24 May 2024 | 2.3460 | 2.4420 | 2.3340 | 2.4420 | 2.4420 | - |
| 23 May 2024 | 2.3520 | 2.3620 | 2.3420 | 2.3620 | 2.3620 | - |
| 22 May 2024 | 2.3660 | 2.3740 | 2.3440 | 2.3440 | 2.3440 | - |
| 21 May 2024 | 2.3040 | 2.3600 | 2.3040 | 2.3600 | 2.3600 | - |
| 20 May 2024 | 2.2740 | 2.3300 | 2.2740 | 2.3020 | 2.3020 | - |
| 17 May 2024 | 2.3500 | 2.3540 | 2.2700 | 2.2700 | 2.2700 | - |
| 16 May 2024 | 2.2900 | 2.3440 | 2.2900 | 2.3440 | 2.3440 | - |
| 15 May 2024 | 2.2720 | 2.3220 | 2.2720 | 2.2860 | 2.2860 | - |
| 14 May 2024 | 2.3080 | 2.3080 | 2.2520 | 2.2640 | 2.2640 | - |
| 13 May 2024 | 2.3060 | 2.3140 | 2.3020 | 2.3060 | 2.3060 | - |
| 10 May 2024 | 2.2580 | 2.2980 | 2.2580 | 2.2980 | 2.2980 | - |
| 09 May 2024 | 2.2100 | 2.2520 | 2.2100 | 2.2520 | 2.2520 | - |
| 08 May 2024 | 2.1840 | 2.2100 | 2.1380 | 2.2100 | 2.2100 | - |
| 07 May 2024 | 2.1540 | 2.2080 | 2.1540 | 2.1880 | 2.1880 | - |
| 06 May 2024 | 2.1640 | 2.1660 | 2.1480 | 2.1540 | 2.1540 | - |
| 03 May 2024 | 2.1720 | 2.1720 | 2.1600 | 2.1620 | 2.1620 | - |
| 02 May 2024 | 2.1540 | 2.1660 | 2.1100 | 2.1660 | 2.1660 | - |
| 30 Apr 2024 | 2.1840 | 2.1880 | 2.1600 | 2.1760 | 2.1760 | - |
| 29 Apr 2024 | 2.1620 | 2.1820 | 2.1540 | 2.1820 | 2.1820 | - |
| 26 Apr 2024 | 2.1500 | 2.1620 | 2.1500 | 2.1540 | 2.1540 | - |
| 25 Apr 2024 | 2.1960 | 2.1960 | 2.1580 | 2.1580 | 2.1580 | - |
| 24 Apr 2024 | 2.2360 | 2.2360 | 2.1940 | 2.1960 | 2.1960 | - |
| 23 Apr 2024 | 2.2340 | 2.2340 | 2.1980 | 2.2200 | 2.2200 | - |
| 22 Apr 2024 | 2.2440 | 2.2620 | 2.2120 | 2.2220 | 2.2220 | - |
| 19 Apr 2024 | 2.2060 | 2.2520 | 2.2060 | 2.2480 | 2.2480 | - |
| 18 Apr 2024 | 2.2020 | 2.2360 | 2.2020 | 2.2280 | 2.2280 | - |
| 17 Apr 2024 | 2.2060 | 2.2480 | 2.2060 | 2.2220 | 2.2220 | - |
| 16 Apr 2024 | 2.2200 | 2.2240 | 2.2120 | 2.2160 | 2.2160 | - |
| 15 Apr 2024 | 2.2420 | 2.2600 | 2.2360 | 2.2380 | 2.2380 | - |
| 12 Apr 2024 | 2.2500 | 2.2500 | 2.2280 | 2.2280 | 2.2280 | - |
| 11 Apr 2024 | 2.2040 | 2.2400 | 2.2040 | 2.2400 | 2.2400 | - |
| 10 Apr 2024 | 2.1780 | 2.2060 | 2.1620 | 2.2060 | 2.2060 | - |
| 09 Apr 2024 | 2.1740 | 2.1740 | 2.1580 | 2.1660 | 2.1660 | - |
| 08 Apr 2024 | 2.1720 | 2.1780 | 2.1660 | 2.1780 | 2.1780 | - |
| 05 Apr 2024 | 2.1720 | 2.1740 | 2.1560 | 2.1740 | 2.1740 | - |
| 04 Apr 2024 | 2.1800 | 2.2160 | 2.1800 | 2.1960 | 2.1960 | - |
| 04 Apr 2024 | 0.04 Dividend | |||||
| 03 Apr 2024 | 2.2340 | 2.2440 | 2.2120 | 2.2440 | 2.2040 | - |
| 02 Apr 2024 | 2.2740 | 2.2740 | 2.2360 | 2.2360 | 2.1961 | - |
| 28 Mar 2024 | 2.2750 | 2.3050 | 2.2700 | 2.2700 | 2.2295 | - |
| 27 Mar 2024 | 2.2150 | 2.2700 | 2.2150 | 2.2700 | 2.2295 | - |
| 26 Mar 2024 | 2.1250 | 2.2250 | 2.1250 | 2.2200 | 2.1804 | - |
| 25 Mar 2024 | 2.1900 | 2.1950 | 2.1250 | 2.1250 | 2.0871 | - |
| 22 Mar 2024 | 2.4400 | 2.4500 | 2.2950 | 2.2950 | 2.2541 | 500 |
| 21 Mar 2024 | 2.4900 | 2.4900 | 2.4500 | 2.4500 | 2.4063 | - |
| 20 Mar 2024 | 2.4550 | 2.4700 | 2.4400 | 2.4650 | 2.4211 | - |
| 19 Mar 2024 | 2.4300 | 2.4550 | 2.4200 | 2.4550 | 2.4112 | - |
| 18 Mar 2024 | 2.4150 | 2.4450 | 2.4150 | 2.4250 | 2.3818 | - |
| 15 Mar 2024 | 2.4200 | 2.5150 | 2.4000 | 2.4050 | 2.3621 | - |
| 14 Mar 2024 | 2.4850 | 2.5600 | 2.4050 | 2.4100 | 2.3670 | - |
| 13 Mar 2024 | 2.6300 | 2.6300 | 2.4550 | 2.4850 | 2.4407 | - |
| 12 Mar 2024 | 2.6100 | 2.6250 | 2.5900 | 2.6250 | 2.5782 | - |
| 11 Mar 2024 | 2.6050 | 2.6050 | 2.5800 | 2.5950 | 2.5487 | - |
| 08 Mar 2024 | 2.5950 | 2.6300 | 2.5700 | 2.6050 | 2.5586 | - |
| 07 Mar 2024 | 2.5050 | 2.5900 | 2.5050 | 2.5900 | 2.5438 | - |
| 06 Mar 2024 | 2.4750 | 2.5300 | 2.4750 | 2.5100 | 2.4653 | - |
| 05 Mar 2024 | 2.4200 | 2.4800 | 2.4200 | 2.4800 | 2.4358 | - |
| 04 Mar 2024 | 2.3950 | 2.4750 | 2.3950 | 2.4250 | 2.3818 | - |
| 01 Mar 2024 | 2.3250 | 2.4150 | 2.3250 | 2.4150 | 2.3720 | - |
| 29 Feb 2024 | 2.2300 | 2.3700 | 2.2300 | 2.3450 | 2.3032 | - |
| 28 Feb 2024 | 1.9180 | 2.3350 | 1.8320 | 2.2950 | 2.2541 | 1,560 |
| 27 Feb 2024 | 1.9240 | 1.9240 | 1.8900 | 1.9200 | 1.8858 | - |
| 26 Feb 2024 | 1.9320 | 1.9320 | 1.9240 | 1.9240 | 1.8897 | - |
| 23 Feb 2024 | 1.8660 | 1.9340 | 1.8660 | 1.9340 | 1.8995 | - |
| 22 Feb 2024 | 1.9060 | 1.9200 | 1.8740 | 1.8740 | 1.8406 | - |
| 21 Feb 2024 | 1.9060 | 1.9060 | 1.8800 | 1.8880 | 1.8543 | - |
| 20 Feb 2024 | 1.9300 | 1.9320 | 1.9040 | 1.9040 | 1.8701 | - |
| 19 Feb 2024 | 2.0000 | 2.0000 | 1.9340 | 1.9340 | 1.8995 | - |
| 16 Feb 2024 | 1.9900 | 2.0200 | 1.9900 | 2.0000 | 1.9643 | - |
| 15 Feb 2024 | 1.9500 | 2.0050 | 1.9500 | 2.0050 | 1.9693 | - |
| 14 Feb 2024 | 1.9320 | 1.9560 | 1.9320 | 1.9380 | 1.9035 | - |
| 13 Feb 2024 | 1.9480 | 1.9580 | 1.9240 | 1.9240 | 1.8897 | - |
| 12 Feb 2024 | 1.8820 | 1.9500 | 1.8820 | 1.9500 | 1.9152 | - |
| 09 Feb 2024 | 1.8640 | 1.8800 | 1.8520 | 1.8800 | 1.8465 | - |
| 08 Feb 2024 | 1.8620 | 1.8720 | 1.8620 | 1.8640 | 1.8308 | - |
| 07 Feb 2024 | 1.8840 | 1.8980 | 1.8840 | 1.8860 | 1.8524 | - |
| *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.