Dino Polska S.A. (5Y2.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 03:29PM CEST
Time Period:
May 16, 2023 - May 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 16, 2024 | 90.92 | 90.98 | 90.92 | 90.98 | 90.98 | 3 |
| May 15, 2024 | 88.74 | 94.02 | 87.00 | 94.02 | 94.02 | 3 |
| May 14, 2024 | 87.92 | 96.16 | 87.92 | 92.30 | 92.30 | 52 |
| May 13, 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - |
| May 10, 2024 | 87.26 | 95.58 | 86.16 | 95.58 | 95.58 | 11 |
| May 09, 2024 | 95.80 | 95.80 | 90.58 | 94.46 | 94.46 | 60 |
| May 08, 2024 | 94.76 | 94.86 | 92.00 | 92.00 | 92.00 | 219 |
| May 07, 2024 | 94.68 | 95.64 | 94.68 | 95.64 | 95.64 | 46 |
| May 06, 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 104 |
| May 03, 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 104 |
| May 02, 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
| Apr 30, 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
| Apr 29, 2024 | 93.00 | 93.00 | 90.00 | 90.00 | 90.00 | 114 |
| Apr 26, 2024 | 87.40 | 87.40 | 85.02 | 86.16 | 86.16 | 57 |
| Apr 25, 2024 | 87.00 | 87.40 | 87.00 | 87.40 | 87.40 | 43 |
| Apr 24, 2024 | 86.30 | 86.50 | 86.26 | 86.50 | 86.50 | - |
| Apr 23, 2024 | 84.32 | 85.18 | 84.32 | 85.18 | 85.18 | - |
| Apr 22, 2024 | 82.52 | 84.60 | 82.52 | 84.60 | 84.60 | 16 |
| Apr 19, 2024 | 87.92 | 87.92 | 87.92 | 87.92 | 87.92 | - |
| Apr 18, 2024 | 87.92 | 87.92 | 87.92 | 87.92 | 87.92 | - |
| Apr 17, 2024 | 87.92 | 87.92 | 87.92 | 87.92 | 87.92 | 60 |
| Apr 16, 2024 | 86.00 | 86.00 | 82.52 | 85.80 | 85.80 | 211 |
| Apr 15, 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - |
| Apr 12, 2024 | 92.06 | 92.06 | 88.00 | 88.00 | 88.00 | 38 |
| Apr 11, 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 34 |
| Apr 10, 2024 | 87.68 | 87.68 | 87.68 | 87.68 | 87.68 | - |
| Apr 09, 2024 | 83.92 | 87.70 | 83.76 | 87.68 | 87.68 | 396 |
| Apr 08, 2024 | 88.04 | 90.04 | 82.78 | 90.04 | 90.04 | 147 |
| Apr 05, 2024 | 84.34 | 88.50 | 83.50 | 88.40 | 88.40 | 232 |
| Apr 04, 2024 | 87.50 | 89.00 | 84.30 | 89.00 | 89.00 | 280 |
| Apr 03, 2024 | 89.50 | 90.98 | 88.50 | 90.00 | 90.00 | 119 |
| Apr 02, 2024 | 94.98 | 95.06 | 90.00 | 90.52 | 90.52 | 716 |
| Mar 28, 2024 | 86.16 | 93.54 | 86.16 | 93.06 | 93.06 | 182 |
| Mar 27, 2024 | 91.00 | 91.00 | 86.00 | 89.00 | 89.00 | 35 |
| Mar 26, 2024 | 86.50 | 86.50 | 85.02 | 86.40 | 86.40 | 301 |
| Mar 25, 2024 | 87.98 | 87.98 | 86.00 | 87.78 | 87.78 | 709 |
| Mar 22, 2024 | 91.50 | 93.42 | 86.68 | 90.24 | 90.24 | 756 |
| Mar 21, 2024 | 97.42 | 97.42 | 97.42 | 97.42 | 97.42 | - |
| Mar 20, 2024 | 92.62 | 97.42 | 91.98 | 97.42 | 97.42 | 2 |
| Mar 19, 2024 | 91.32 | 99.16 | 91.32 | 99.16 | 99.16 | 60 |
| Mar 18, 2024 | 93.30 | 94.72 | 89.66 | 89.66 | 89.66 | - |
| Mar 15, 2024 | 94.00 | 98.00 | 94.00 | 98.00 | 98.00 | 158 |
| Mar 14, 2024 | 100.00 | 100.00 | 93.38 | 93.38 | 93.38 | 10 |
| Mar 13, 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
| Mar 12, 2024 | 95.56 | 102.70 | 93.38 | 101.00 | 101.00 | 114 |
| Mar 11, 2024 | 100.80 | 100.80 | 93.70 | 93.70 | 93.70 | 387 |
| Mar 08, 2024 | 94.02 | 101.50 | 92.70 | 92.70 | 92.70 | 60 |
| Mar 07, 2024 | 102.15 | 102.15 | 93.64 | 93.78 | 93.78 | 84 |
| Mar 06, 2024 | 101.50 | 102.75 | 101.50 | 102.35 | 102.35 | - |
| Mar 05, 2024 | 103.20 | 103.20 | 100.50 | 101.55 | 101.55 | - |
| Mar 04, 2024 | 103.00 | 105.10 | 102.50 | 102.50 | 102.50 | - |
| Mar 01, 2024 | 103.40 | 104.55 | 101.60 | 102.10 | 102.10 | - |
| Feb 29, 2024 | 102.65 | 104.05 | 102.65 | 103.05 | 103.05 | - |
| Feb 28, 2024 | 104.15 | 104.55 | 101.45 | 101.45 | 101.45 | 7 |
| Feb 27, 2024 | 105.50 | 106.55 | 102.80 | 102.80 | 102.80 | - |
| Feb 26, 2024 | 107.10 | 108.15 | 107.10 | 108.15 | 108.15 | - |
| Feb 23, 2024 | 109.50 | 109.50 | 106.15 | 106.15 | 106.15 | 70 |
| Feb 22, 2024 | 101.10 | 103.00 | 101.10 | 102.55 | 102.55 | 12 |
| Feb 21, 2024 | 106.35 | 106.35 | 106.35 | 106.35 | 106.35 | 23 |
| Feb 20, 2024 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | - |
| Feb 19, 2024 | 106.15 | 106.15 | 100.80 | 100.80 | 100.80 | 1 |
| Feb 16, 2024 | 100.00 | 106.35 | 100.00 | 106.35 | 106.35 | 85 |
| Feb 15, 2024 | 97.76 | 98.42 | 97.76 | 98.42 | 98.42 | - |
| Feb 14, 2024 | 95.90 | 97.02 | 95.90 | 95.92 | 95.92 | - |
| Feb 13, 2024 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | - |
| Feb 12, 2024 | 97.68 | 100.50 | 97.68 | 100.50 | 100.50 | 4 |
| Feb 09, 2024 | 98.54 | 99.00 | 96.64 | 96.64 | 96.64 | 9 |
| Feb 08, 2024 | 103.05 | 103.05 | 103.05 | 103.05 | 103.05 | - |
| Feb 07, 2024 | 103.05 | 103.05 | 103.05 | 103.05 | 103.05 | - |
| Feb 06, 2024 | 103.05 | 103.05 | 103.05 | 103.05 | 103.05 | - |
| Feb 05, 2024 | 103.45 | 113.20 | 103.40 | 113.20 | 113.20 | 56 |
| Feb 02, 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 20 |
| Feb 01, 2024 | 96.88 | 107.05 | 96.88 | 107.05 | 107.05 | 59 |
| Jan 31, 2024 | 95.62 | 96.10 | 94.72 | 94.72 | 94.72 | 160 |
| Jan 30, 2024 | 95.00 | 96.50 | 94.10 | 94.10 | 94.10 | 266 |
| Jan 29, 2024 | 94.74 | 101.15 | 94.74 | 101.15 | 101.15 | 138 |
| Jan 26, 2024 | 94.54 | 94.54 | 94.54 | 94.54 | 94.54 | - |
| Jan 25, 2024 | 93.06 | 93.06 | 93.06 | 93.06 | 93.06 | - |
| Jan 24, 2024 | 92.68 | 92.68 | 92.68 | 92.68 | 92.68 | - |
| Jan 23, 2024 | 91.70 | 91.70 | 91.70 | 91.70 | 91.70 | - |
| Jan 22, 2024 | 92.40 | 97.66 | 92.40 | 97.66 | 97.66 | 162 |
| Jan 19, 2024 | 91.44 | 97.00 | 91.44 | 97.00 | 97.00 | 74 |
| Jan 18, 2024 | 90.74 | 97.60 | 90.74 | 97.60 | 97.60 | 3 |
| Jan 17, 2024 | 92.98 | 92.98 | 92.98 | 92.98 | 92.98 | - |
| Jan 16, 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
| Jan 15, 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
| Jan 12, 2024 | 104.75 | 104.75 | 103.00 | 103.00 | 103.00 | 64 |
| Jan 11, 2024 | 104.10 | 104.10 | 104.10 | 104.10 | 104.10 | - |
| Jan 10, 2024 | 101.95 | 101.95 | 101.95 | 101.95 | 101.95 | - |
| Jan 09, 2024 | 102.40 | 102.40 | 102.40 | 102.40 | 102.40 | - |
| Jan 08, 2024 | 98.76 | 98.76 | 98.76 | 98.76 | 98.76 | - |
| Jan 05, 2024 | 101.50 | 105.70 | 100.00 | 100.00 | 100.00 | 70 |
| Jan 04, 2024 | 101.40 | 101.40 | 101.40 | 101.40 | 101.40 | - |
| Jan 03, 2024 | 102.70 | 102.70 | 102.70 | 102.70 | 102.70 | - |
| Jan 02, 2024 | 103.25 | 106.00 | 103.25 | 106.00 | 106.00 | 54 |
| Dec 29, 2023 | 103.45 | 112.00 | 103.45 | 112.00 | 112.00 | 12 |
| Dec 28, 2023 | 104.00 | 109.40 | 104.00 | 109.40 | 109.40 | 15 |
| Dec 27, 2023 | 102.30 | 102.30 | 102.30 | 102.30 | 102.30 | - |
| Dec 22, 2023 | 103.25 | 103.25 | 103.25 | 103.25 | 103.25 | - |
| Dec 21, 2023 | 102.20 | 103.30 | 102.20 | 103.30 | 103.30 | 2 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.