Datalogic SPA (DT8A.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:14AM CEST
Time period:
06 July 2023 - 06 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 July 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| 04 July 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - |
| 03 July 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
| 02 July 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 01 July 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - |
| 28 June 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - |
| 27 June 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| 26 June 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - |
| 25 June 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 24 June 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
| 21 June 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - |
| 20 June 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - |
| 19 June 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - |
| 18 June 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
| 17 June 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - |
| 14 June 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| 13 June 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - |
| 12 June 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
| 11 June 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
| 10 June 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - |
| 07 June 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 06 June 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - |
| 05 June 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - |
| 04 June 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - |
| 03 June 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
| 31 May 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| 30 May 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - |
| 29 May 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
| 28 May 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
| 27 May 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| 24 May 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
| 23 May 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 22 May 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - |
| 21 May 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
| 20 May 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
| 17 May 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - |
| 16 May 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 15 May 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - |
| 14 May 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - |
| 13 May 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
| 10 May 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - |
| 09 May 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
| 08 May 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 07 May 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| 06 May 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - |
| 03 May 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
| 02 May 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
| 30 Apr 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| 29 Apr 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 26 Apr 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - |
| 25 Apr 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
| 24 Apr 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
| 23 Apr 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| 22 Apr 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - |
| 19 Apr 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - |
| 18 Apr 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - |
| 17 Apr 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
| 16 Apr 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - |
| 15 Apr 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| 12 Apr 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
| 11 Apr 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| 10 Apr 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| 09 Apr 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| 08 Apr 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - |
| 05 Apr 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
| 04 Apr 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - |
| 03 Apr 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - |
| 02 Apr 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - |
| 28 Mar 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
| 27 Mar 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 26 Mar 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - |
| 25 Mar 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| 22 Mar 2024 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - |
| 21 Mar 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| 20 Mar 2024 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - |
| 19 Mar 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| 18 Mar 2024 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - |
| 15 Mar 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| 14 Mar 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - |
| 13 Mar 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
| 12 Mar 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - |
| 11 Mar 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
| 08 Mar 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
| 07 Mar 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - |
| 06 Mar 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 05 Mar 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
| 04 Mar 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| 01 Mar 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
| 29 Feb 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
| 28 Feb 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
| 27 Feb 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
| 26 Feb 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
| 23 Feb 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - |
| 22 Feb 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
| 21 Feb 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - |
| 20 Feb 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
| 19 Feb 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
| 16 Feb 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
| 15 Feb 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
| 14 Feb 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| *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.