Dalata Hotel Group PLC (DHG.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:00AM CEST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 3.8150 | 3.8150 | 3.8150 | 3.8150 | 3.8150 | - |
| 02 May 2024 | 3.9800 | 3.9800 | 3.8400 | 3.8400 | 3.8400 | - |
| 30 Apr 2024 | 4.0350 | 4.1750 | 3.9800 | 4.1700 | 4.1700 | - |
| 29 Apr 2024 | 3.9800 | 4.0250 | 3.9750 | 4.0250 | 4.0250 | - |
| 26 Apr 2024 | 3.9650 | 3.9650 | 3.9650 | 3.9650 | 3.9650 | - |
| 25 Apr 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
| 24 Apr 2024 | 3.9600 | 4.2000 | 3.9600 | 3.9600 | 3.9600 | - |
| 23 Apr 2024 | 3.9450 | 3.9450 | 3.9450 | 3.9450 | 3.9450 | - |
| 22 Apr 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
| 19 Apr 2024 | 3.9750 | 3.9750 | 3.9750 | 3.9750 | 3.9750 | - |
| 18 Apr 2024 | 3.9750 | 3.9750 | 3.9750 | 3.9750 | 3.9750 | - |
| 17 Apr 2024 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | - |
| 16 Apr 2024 | 3.9850 | 3.9850 | 3.9850 | 3.9850 | 3.9850 | - |
| 15 Apr 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| 12 Apr 2024 | 3.9850 | 4.2700 | 3.9850 | 4.2200 | 4.2200 | - |
| 11 Apr 2024 | 3.9750 | 3.9750 | 3.9750 | 3.9750 | 3.9750 | - |
| 10 Apr 2024 | 4.2550 | 4.2700 | 3.9750 | 4.2300 | 4.2300 | - |
| 09 Apr 2024 | 4.0350 | 4.2850 | 3.9900 | 4.2500 | 4.2500 | - |
| 08 Apr 2024 | 4.0350 | 4.0350 | 4.0350 | 4.0350 | 4.0350 | - |
| 05 Apr 2024 | 4.2050 | 4.2050 | 4.2050 | 4.2050 | 4.2050 | - |
| 04 Apr 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | - |
| 04 Apr 2024 | 0.08 Dividend | |||||
| 03 Apr 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.8900 | - |
| 02 Apr 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9194 | - |
| 28 Mar 2024 | 3.9950 | 4.0050 | 3.9750 | 4.0050 | 3.9243 | - |
| 27 Mar 2024 | 3.9650 | 3.9950 | 3.9650 | 3.9950 | 3.9145 | - |
| 26 Mar 2024 | 4.0350 | 4.0350 | 3.9700 | 3.9900 | 3.9096 | - |
| 25 Mar 2024 | 4.0350 | 4.0650 | 4.0350 | 4.0650 | 3.9831 | - |
| 22 Mar 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 3.9586 | - |
| 21 Mar 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.1938 | - |
| 20 Mar 2024 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.0860 | - |
| 19 Mar 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 3.9684 | - |
| 18 Mar 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 3.9684 | - |
| 15 Mar 2024 | 4.0550 | 4.4250 | 4.0550 | 4.4250 | 4.3358 | - |
| 14 Mar 2024 | 4.0950 | 4.4600 | 4.0800 | 4.4600 | 4.3701 | - |
| 13 Mar 2024 | 4.0550 | 4.0550 | 4.0550 | 4.0550 | 3.9733 | - |
| 12 Mar 2024 | 4.0550 | 4.0550 | 4.0550 | 4.0550 | 3.9733 | - |
| 11 Mar 2024 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.2819 | - |
| 08 Mar 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.0370 | - |
| 07 Mar 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.2623 | - |
| 06 Mar 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.0370 | - |
| 05 Mar 2024 | 4.1150 | 4.1150 | 4.1150 | 4.1150 | 4.0321 | - |
| 04 Mar 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.2134 | - |
| 01 Mar 2024 | 4.4150 | 4.4150 | 4.4150 | 4.4150 | 4.3260 | - |
| 29 Feb 2024 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 4.3211 | - |
| 28 Feb 2024 | 4.4400 | 4.4700 | 4.4400 | 4.4650 | 4.3750 | - |
| 27 Feb 2024 | 4.4650 | 4.4650 | 4.4350 | 4.4350 | 4.3456 | - |
| 26 Feb 2024 | 4.4450 | 4.4700 | 4.4450 | 4.4650 | 4.3750 | - |
| 23 Feb 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.3309 | - |
| 22 Feb 2024 | 4.3850 | 4.3850 | 4.3850 | 4.3850 | 4.2966 | - |
| 21 Feb 2024 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | 4.5955 | - |
| 20 Feb 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.3701 | - |
| 19 Feb 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.5661 | - |
| 16 Feb 2024 | 4.6250 | 4.7250 | 4.6250 | 4.7250 | 4.6298 | - |
| 15 Feb 2024 | 4.6300 | 4.7200 | 4.6250 | 4.7150 | 4.6200 | - |
| 14 Feb 2024 | 4.6550 | 4.6550 | 4.6550 | 4.6550 | 4.5612 | - |
| 13 Feb 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.5465 | - |
| 12 Feb 2024 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.5367 | - |
| 09 Feb 2024 | 4.6350 | 4.6350 | 4.6350 | 4.6350 | 4.5416 | - |
| 08 Feb 2024 | 4.6350 | 4.6350 | 4.6350 | 4.6350 | 4.5416 | - |
| 07 Feb 2024 | 4.4050 | 4.4050 | 4.4050 | 4.4050 | 4.3162 | - |
| 06 Feb 2024 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 4.3015 | - |
| 05 Feb 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.3113 | - |
| 02 Feb 2024 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | 4.6347 | - |
| 01 Feb 2024 | 4.4050 | 4.7200 | 4.4050 | 4.6850 | 4.5906 | - |
| 31 Jan 2024 | 4.4050 | 4.7850 | 4.4050 | 4.7850 | 4.6886 | - |
| 30 Jan 2024 | 4.4100 | 4.4300 | 4.4100 | 4.4300 | 4.3407 | - |
| 29 Jan 2024 | 4.6350 | 4.6350 | 4.6350 | 4.6350 | 4.5416 | - |
| 26 Jan 2024 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2036 | - |
| 25 Jan 2024 | 4.2750 | 4.2750 | 4.2750 | 4.2750 | 4.1889 | - |
| 24 Jan 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.1938 | - |
| 23 Jan 2024 | 4.2750 | 4.2750 | 4.2750 | 4.2750 | 4.1889 | - |
| 22 Jan 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.1840 | - |
| 19 Jan 2024 | 4.2700 | 4.4750 | 4.2700 | 4.2900 | 4.2036 | - |
| 18 Jan 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.1742 | - |
| 17 Jan 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.1644 | - |
| 16 Jan 2024 | 4.2500 | 4.5150 | 4.2500 | 4.5150 | 4.4240 | - |
| 15 Jan 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.3113 | - |
| 12 Jan 2024 | 4.2600 | 4.4000 | 4.2600 | 4.4000 | 4.3113 | - |
| 11 Jan 2024 | 4.4150 | 4.4150 | 4.4150 | 4.4150 | 4.3260 | - |
| 10 Jan 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.0762 | - |
| 09 Jan 2024 | 4.1650 | 4.1650 | 4.1650 | 4.1650 | 4.0811 | - |
| 08 Jan 2024 | 4.4550 | 4.4550 | 4.4550 | 4.4550 | 4.3652 | - |
| 05 Jan 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.4093 | - |
| 04 Jan 2024 | 4.1550 | 4.1550 | 4.1550 | 4.1550 | 4.0713 | - |
| 03 Jan 2024 | 4.1300 | 4.1600 | 4.1300 | 4.1600 | 4.0762 | - |
| 02 Jan 2024 | 4.2050 | 4.2050 | 4.2050 | 4.2050 | 4.1203 | - |
| 29 Dec 2023 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.1154 | - |
| 28 Dec 2023 | 4.1950 | 4.1950 | 4.1950 | 4.1950 | 4.1105 | - |
| 27 Dec 2023 | 4.1950 | 4.1950 | 4.1950 | 4.1950 | 4.1105 | - |
| 22 Dec 2023 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.1154 | - |
| 21 Dec 2023 | 4.6150 | 4.6150 | 4.6150 | 4.6150 | 4.5220 | - |
| 20 Dec 2023 | 4.0850 | 4.0950 | 4.0850 | 4.0950 | 4.0125 | - |
| 19 Dec 2023 | 4.0300 | 4.1150 | 4.0300 | 4.1150 | 4.0321 | - |
| 18 Dec 2023 | 4.0250 | 4.0450 | 4.0250 | 4.0400 | 3.9586 | - |
| 15 Dec 2023 | 4.2550 | 4.4200 | 4.2550 | 4.4200 | 4.3309 | - |
| 14 Dec 2023 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | 3.7773 | - |
| 13 Dec 2023 | 3.7950 | 3.7950 | 3.7950 | 3.7950 | 3.7185 | - |
| 12 Dec 2023 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.7332 | - |
| 11 Dec 2023 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7234 | - |
| *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.