Canada markets open in 37 minutes

DigitalBridge Group Inc (6CL.BE)

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
11.80+0.40 (+3.51%)
As of 08:02AM CEST. Market open.
Time Period:
Jun 24, 2023 - Jun 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 202411.8011.8011.8011.8011.80-
Jun 21, 202411.4011.4011.4011.4011.40-
Jun 20, 202411.4011.4011.4011.4011.40-
Jun 19, 202411.4011.4011.4011.4011.40-
Jun 18, 202411.6011.6011.6011.6011.60-
Jun 17, 202411.9011.9011.9011.9011.90-
Jun 14, 202411.9011.9011.9011.9011.90-
Jun 13, 202412.1012.1012.1012.1012.10-
Jun 12, 202412.1012.1012.1012.1012.10-
Jun 11, 202411.9011.9011.9011.9011.90-
Jun 10, 202412.0012.0012.0012.0012.00-
Jun 07, 202412.2012.2012.2012.2012.20-
Jun 06, 202412.1012.1012.1012.1012.10-
Jun 05, 202412.2012.2012.2012.2012.20-
Jun 04, 202412.2012.2012.2012.2012.20-
Jun 03, 202412.5012.5012.5012.5012.50-
May 31, 202412.6012.6012.6012.6012.60-
May 30, 202412.3012.3012.3012.3012.30-
May 29, 202412.2012.2012.2012.2012.20-
May 28, 202411.9011.9011.9011.9011.90-
May 27, 202411.9011.9011.9011.9011.90-
May 24, 202412.1012.1012.1012.1012.10-
May 23, 202412.1012.1012.1012.1012.10-
May 22, 202412.1012.1012.1012.1012.10-
May 21, 202412.4012.4012.4012.4012.40-
May 20, 202412.7012.7012.7012.7012.70-
May 17, 202413.0013.0013.0013.0013.00-
May 16, 202413.1013.1013.1013.1013.10-
May 15, 202413.0013.0013.0013.0013.00-
May 14, 202413.5013.5013.5013.5013.50-
May 13, 202413.8013.8013.8013.8013.80-
May 10, 202413.8013.8013.8013.8013.80-
May 09, 202413.7013.7013.7013.7013.70-
May 08, 202413.7013.7013.7013.7013.70-
May 07, 202413.8013.8013.8013.8013.80-
May 06, 202413.6013.6013.6013.6013.60-
May 03, 202413.5013.5013.5013.5013.50-
May 02, 202413.1013.1013.1013.1013.10-
Apr 30, 202415.9015.9015.9015.9015.90-
Apr 29, 202415.6015.6015.6015.6015.60-
Apr 26, 202415.8015.8015.8015.8015.80-
Apr 25, 202416.0016.0016.0016.0016.00-
Apr 24, 202416.2016.2016.2016.2016.20-
Apr 23, 202416.0016.0016.0016.0016.00-
Apr 22, 202416.2016.2016.2016.2016.20-
Apr 19, 202416.2016.2016.2016.2016.20-
Apr 18, 202416.4016.4016.4016.4016.40-
Apr 17, 202416.6016.6016.6016.6016.60-
Apr 16, 202417.1017.1017.1017.1017.10-
Apr 15, 202417.3017.3017.3017.3017.30-
Apr 12, 202417.4017.4017.4017.4017.40-
Apr 11, 202416.8016.8016.8016.8016.80-
Apr 10, 202417.4017.4017.4017.4017.40-
Apr 09, 202416.9016.9016.9016.9016.90-
Apr 08, 202416.9016.9016.9016.9016.90-
Apr 05, 202416.9016.9016.9016.9016.90-
Apr 04, 202417.1017.1017.1017.1017.10-
Apr 03, 202417.5017.5017.5017.5017.50-
Apr 02, 202418.0018.0018.0018.0018.00-
Mar 28, 202417.7617.7617.7617.7617.76-
Mar 27, 202417.4017.4017.4017.4017.40-
Mar 27, 20240.01 Dividend
Mar 26, 202417.1117.1117.1117.1117.10-
Mar 25, 202417.1017.1017.1017.1017.09-
Mar 22, 202417.8417.8417.8417.8417.83-
Mar 21, 202416.6316.6316.6316.6316.62-
Mar 20, 202417.0117.0117.0117.0117.00-
Mar 19, 202417.0217.0217.0217.0217.02-
Mar 18, 202416.9516.9516.9516.9516.95-
Mar 15, 202417.0017.0017.0017.0016.99-
Mar 14, 202416.8316.8316.8316.8316.82-
Mar 13, 202416.7416.7416.7416.7416.73-
Mar 12, 202416.6516.6516.6516.6516.64-
Mar 11, 202416.7616.7616.7616.7616.75-
Mar 08, 202416.4216.4216.4216.4216.41-
Mar 07, 202416.5916.5916.5916.5916.58-
Mar 06, 202416.8216.8216.8216.8216.81-
Mar 05, 202416.8816.8816.8816.8816.87-
Mar 04, 202417.0517.0517.0517.0517.04-
Mar 01, 202416.6516.6516.6516.6516.64-
Feb 29, 202416.6916.6916.6916.6916.68-
Feb 28, 202416.7716.7716.7716.7716.77-
Feb 27, 202416.5816.5816.5816.5816.57-
Feb 26, 202417.5517.5517.5517.5517.54-
Feb 23, 202417.3117.3117.3117.3117.30-
Feb 22, 202416.8116.8116.8116.8116.80-
Feb 21, 202417.0617.0617.0617.0617.05-
Feb 20, 202418.6518.6518.6518.6518.64-
Feb 19, 202418.6018.6018.6018.6018.59-
Feb 16, 202419.0519.0519.0519.0519.03-
Feb 15, 202418.3118.3118.3118.3118.30-
Feb 14, 202417.7417.7417.7417.7417.73-
Feb 13, 202419.1719.1719.1719.1719.15-
Feb 12, 202418.6518.6518.6518.6518.63-
Feb 09, 202418.4118.4118.4118.4118.40-
Feb 08, 202417.7517.7517.7517.7517.74-
Feb 07, 202417.8917.8917.8917.8917.87-
Feb 06, 202417.9117.9117.9117.9117.90-
Feb 05, 202418.4818.4818.4818.4818.46-
Feb 02, 202418.0918.0918.0918.0918.08-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...