DigitalBridge Group, Inc. (6CL.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:01AM CEST. Market open.
Time Period:
Jun 07, 2023 - Jun 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 07, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 400 |
| Jun 06, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| Jun 05, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| Jun 04, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| Jun 03, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| May 31, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| May 30, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| May 29, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| May 28, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| May 27, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| May 24, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| May 23, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| May 22, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| May 21, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| May 20, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| May 17, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| May 16, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| May 15, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| May 14, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| May 13, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| May 10, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| May 09, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| May 08, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| May 07, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| May 06, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| May 03, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| May 02, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| Apr 30, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| Apr 29, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| Apr 26, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| Apr 25, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| Apr 24, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| Apr 23, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| Apr 22, 2024 | 16.20 | 16.30 | 16.20 | 16.30 | 16.30 | 400 |
| Apr 19, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| Apr 18, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| Apr 17, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| Apr 16, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| Apr 15, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| Apr 12, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| Apr 11, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| Apr 10, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| Apr 09, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| Apr 08, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| Apr 05, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| Apr 04, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| Apr 03, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| Apr 02, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| Mar 28, 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| Mar 27, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| Mar 27, 2024 | 0.01 Dividend | |||||
| Mar 26, 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.10 | - |
| Mar 25, 2024 | 17.10 | 17.25 | 17.10 | 17.25 | 17.23 | 290 |
| Mar 22, 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.83 | - |
| Mar 21, 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.62 | - |
| Mar 20, 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.00 | - |
| Mar 19, 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.01 | - |
| Mar 18, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| Mar 15, 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.98 | - |
| Mar 14, 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.82 | - |
| Mar 13, 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.73 | - |
| Mar 12, 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.65 | - |
| Mar 11, 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.75 | - |
| Mar 08, 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.41 | - |
| Mar 07, 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
| Mar 06, 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.82 | - |
| Mar 05, 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.87 | - |
| Mar 04, 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.05 | - |
| Mar 01, 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.64 | - |
| Feb 29, 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
| Feb 28, 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
| Feb 27, 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.57 | - |
| Feb 26, 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.54 | - |
| Feb 23, 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.30 | - |
| Feb 22, 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.82 | - |
| Feb 21, 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.05 | - |
| Feb 20, 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.64 | - |
| Feb 19, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.59 | - |
| Feb 16, 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.03 | - |
| Feb 15, 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.30 | - |
| Feb 14, 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.72 | - |
| Feb 13, 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.16 | - |
| Feb 12, 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.63 | - |
| Feb 09, 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.40 | - |
| Feb 08, 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.74 | - |
| Feb 07, 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.87 | - |
| Feb 06, 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.90 | - |
| Feb 05, 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.46 | - |
| Feb 02, 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.08 | - |
| Feb 01, 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.14 | - |
| Jan 31, 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.56 | - |
| Jan 30, 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.67 | - |
| Jan 29, 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.75 | - |
| Jan 26, 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.42 | - |
| Jan 25, 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.03 | - |
| Jan 24, 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.31 | - |
| Jan 23, 2024 | 17.80 | 18.10 | 17.80 | 18.10 | 18.09 | 200 |
| Jan 22, 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.73 | - |
| Jan 19, 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.40 | - |
| Jan 18, 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.17 | - |
| *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.