Canada markets open in 38 minutes

DigitalBridge Group, Inc. (6CL.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
13.800.00 (0.00%)
As of 08:04AM 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, 202413.8013.8013.8013.8013.80400
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, 202416.2016.3016.2016.3016.30400
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, 202417.3017.3017.3017.3017.30-
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, 202417.1017.2517.1017.2517.23290
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, 202417.0217.0217.0217.0217.01-
Mar 18, 202416.9516.9516.9516.9516.95-
Mar 15, 202416.9916.9916.9916.9916.98-
Mar 14, 202416.8316.8316.8316.8316.82-
Mar 13, 202416.7416.7416.7416.7416.73-
Mar 12, 202416.6616.6616.6616.6616.65-
Mar 11, 202416.7616.7616.7616.7616.75-
Mar 08, 202416.4216.4216.4216.4216.41-
Mar 07, 202416.5916.5916.5916.5916.59-
Mar 06, 202416.8316.8316.8316.8316.82-
Mar 05, 202416.8816.8816.8816.8816.87-
Mar 04, 202417.0617.0617.0617.0617.05-
Mar 01, 202416.6516.6516.6516.6516.64-
Feb 29, 202416.6816.6816.6816.6816.68-
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, 202416.8316.8316.8316.8316.82-
Feb 21, 202417.0617.0617.0617.0617.05-
Feb 20, 202418.6618.6618.6618.6618.64-
Feb 19, 202418.6018.6018.6018.6018.59-
Feb 16, 202419.0519.0519.0519.0519.03-
Feb 15, 202418.3218.3218.3218.3218.30-
Feb 14, 202417.7317.7317.7317.7317.72-
Feb 13, 202419.1719.1719.1719.1719.16-
Feb 12, 202418.6418.6418.6418.6418.63-
Feb 09, 202418.4218.4218.4218.4218.40-
Feb 08, 202417.7517.7517.7517.7517.74-
Feb 07, 202417.8917.8917.8917.8917.87-
Feb 06, 202417.9217.9217.9217.9217.90-
Feb 05, 202418.4818.4818.4818.4818.46-
Feb 02, 202418.0918.0918.0918.0918.08-
Feb 01, 202418.1518.1518.1518.1518.14-
Jan 31, 202418.5818.5818.5818.5818.56-
Jan 30, 202418.6818.6818.6818.6818.67-
Jan 29, 202418.7618.7618.7618.7618.75-
Jan 26, 202418.4318.4318.4318.4318.42-
Jan 25, 202418.0418.0418.0418.0418.03-
Jan 24, 202418.3218.3218.3218.3218.31-
Jan 23, 202417.8018.1017.8018.1018.09200
Jan 22, 202416.7416.7416.7416.7416.73-
Jan 19, 202416.4116.4116.4116.4116.40-
Jan 18, 202416.1816.1816.1816.1816.17-
Jan 17, 202416.4216.4216.4216.4216.41-
Jan 16, 202416.5916.5916.5916.5916.58-
Jan 15, 202416.1716.1716.1716.1716.16-
Jan 12, 202416.1716.1716.1716.1716.16-
Jan 11, 202416.4216.4216.4216.4216.42-
Jan 10, 202416.7516.7516.7516.7516.74-
Jan 09, 202416.2816.2816.2816.2816.27-
Jan 08, 202415.5615.5615.5615.5615.56-
Jan 05, 202415.9515.9515.9515.9515.94-
Jan 04, 202416.2416.5016.2416.5016.49200
Jan 03, 202416.2516.2516.2516.2516.24-
Jan 02, 202415.8515.8515.8515.8515.85-
Dec 29, 202316.0616.1816.0616.1816.1860
Dec 28, 202315.5615.5615.5615.5615.55-
Dec 28, 20230.01 Dividend
Dec 27, 202315.5315.5315.5315.5315.52-
Dec 22, 202315.3515.3515.3515.3515.33-
Dec 21, 202315.2715.2715.2715.2715.26-
Dec 20, 202315.7315.7315.7315.7315.71-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...