Canada markets open in 1 hour 23 minutes

DHI Group, Inc. (32D.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
2.2700-0.0100 (-0.44%)
As of 08:15AM CEST. Market open.
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 13, 20242.27002.27002.27002.27002.2700100
May 10, 20242.28002.28002.28002.28002.2800-
May 09, 20242.53002.53002.53002.53002.5300-
May 08, 20242.61002.61002.61002.61002.6100-
May 07, 20242.45502.45502.45502.45502.4550-
May 06, 20242.45002.45002.45002.45002.4500-
May 03, 20242.41002.41002.41002.41002.4100-
May 02, 20242.36502.36502.36502.36502.3650-
Apr 30, 20242.25502.25502.25502.25502.2550-
Apr 29, 20242.35002.35002.35002.35002.3500-
Apr 26, 20242.31002.31002.31002.31002.3100-
Apr 25, 20242.28002.28002.28002.28002.2800-
Apr 24, 20242.25502.25502.25502.25502.2550-
Apr 23, 20242.22002.22002.22002.22002.2200-
Apr 22, 20242.31002.31002.31002.31002.3100-
Apr 19, 20242.18502.18502.18502.18502.1850-
Apr 18, 20242.13502.13502.13502.13502.1350-
Apr 17, 20242.09002.09002.09002.09002.0900-
Apr 16, 20242.04002.04002.04002.04002.0400-
Apr 15, 20242.11502.11502.11502.11502.1150-
Apr 12, 20242.23002.23002.22502.22502.2250100
Apr 11, 20242.07502.07502.07502.07502.0750-
Apr 10, 20242.16502.16502.16502.16502.1650-
Apr 09, 20242.14502.14502.14502.14502.1450-
Apr 08, 20242.18002.18002.18002.18002.1800-
Apr 05, 20242.28002.28002.28002.28002.2800-
Apr 04, 20242.41502.41502.41502.41502.4150-
Apr 03, 20242.43002.43002.43002.43002.4300-
Apr 02, 20242.33502.33502.33502.33502.3350-
Mar 28, 20242.38002.43502.38002.43502.43502
Mar 27, 20242.33502.33502.33502.33502.3350-
Mar 26, 20242.45002.45002.45002.45002.45004,000
Mar 25, 20242.35002.35002.35002.35002.3500-
Mar 22, 20242.34002.34002.34002.34002.3400-
Mar 21, 20242.33502.33502.33502.33502.3350-
Mar 20, 20242.25002.25002.25002.25002.2500-
Mar 19, 20242.29502.29502.29502.29502.2950-
Mar 18, 20242.38002.38002.38002.38002.3800-
Mar 15, 20242.23002.23002.23002.23002.2300-
Mar 14, 20242.29502.29502.29502.29502.2950-
Mar 13, 20242.31002.31002.31002.31002.3100-
Mar 12, 20242.45002.45002.45002.45002.4500-
Mar 11, 20242.47002.47002.47002.47002.4700-
Mar 08, 20242.59502.59502.59502.59502.5950-
Mar 07, 20242.40502.40502.40502.40502.4050-
Mar 06, 20242.30002.30002.30002.30002.3000-
Mar 05, 20242.36002.36002.36002.36002.3600-
Mar 04, 20242.51002.51002.51002.51002.5100-
Mar 01, 20242.59502.59502.59502.59502.5950-
Feb 29, 20242.56002.56002.56002.56002.5600-
Feb 28, 20242.60502.60502.60502.60502.6050-
Feb 27, 20242.41502.69502.41502.69502.6950100
Feb 26, 20242.17002.17002.17002.17002.1700-
Feb 23, 20242.21502.21502.21502.21502.2150-
Feb 22, 20242.32502.32502.32502.32502.3250-
Feb 21, 20242.33502.33502.33502.33502.3350-
Feb 20, 20242.34002.34002.34002.34002.3400-
Feb 19, 20242.34502.34502.34502.34502.3450-
Feb 16, 20242.50002.50002.50002.50002.5000-
Feb 15, 20242.50002.50002.50002.50002.5000-
Feb 14, 20242.24002.24002.24002.24002.2400-
Feb 13, 20242.44502.44502.44502.44502.4450-
Feb 12, 20242.45002.45002.45002.45002.4500-
Feb 09, 20242.21502.21502.21502.21502.2150-
Feb 08, 20241.94801.94801.94801.94801.9480-
Feb 07, 20241.94201.94201.94201.94201.9420-
Feb 06, 20241.89801.89801.89801.89801.8980-
Feb 05, 20241.92801.92801.92801.92801.9280-
Feb 02, 20241.94001.94001.94001.94001.9400-
Feb 01, 20242.10002.10002.10002.10002.1000-
Jan 31, 20242.30002.30002.30002.30002.3000-
Jan 30, 20242.32502.32502.32502.32502.3250-
Jan 29, 20242.31502.31502.31502.31502.3150-
Jan 26, 20242.39002.39002.34002.34002.3400-
Jan 25, 20242.24502.39002.24502.39002.3900-
Jan 24, 20242.23502.25502.23502.25502.2550-
Jan 23, 20242.14002.24002.14002.24002.2400-
Jan 22, 20242.09002.09002.09002.09002.0900-
Jan 19, 20242.09502.09502.09502.09502.0950-
Jan 18, 20242.10502.10502.10502.10502.1050-
Jan 17, 20242.07002.07002.07002.07002.0700-
Jan 16, 20242.08002.08002.08002.08002.0800-
Jan 15, 20242.01002.01002.01002.01002.0100-
Jan 12, 20242.02002.02002.01002.01002.0100-
Jan 11, 20242.00502.00502.00502.00502.0050-
Jan 10, 20242.03002.03002.03002.03002.0300-
Jan 09, 20242.21502.21502.21502.21502.2150-
Jan 08, 20242.18502.18502.18502.18502.1850-
Jan 05, 20242.24502.24502.24502.24502.2450-
Jan 04, 20242.32002.32002.32002.32002.3200-
Jan 03, 20242.34002.34502.34002.34502.3450-
Jan 02, 20242.32502.32502.32502.32502.3250-
Dec 29, 20232.37002.37002.37002.37002.3700-
Dec 28, 20232.34502.34502.34502.34502.345037
Dec 27, 20232.31502.31502.31502.31502.3150-
Dec 22, 20232.22002.22002.22002.22002.2200-
Dec 21, 20232.28502.28502.28502.28502.2850-
Dec 20, 20232.12502.12502.12502.12502.1250-
Dec 19, 20232.14002.14002.14002.14002.1400-
Dec 18, 20232.14502.14502.14502.14502.1450-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...