DBS Group Holdings Ltd (DEVL.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:03AM CEST. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 465 |
| Apr 24, 2024 | 23.61 | 23.77 | 23.50 | 23.77 | 23.77 | 465 |
| Apr 23, 2024 | 23.57 | 23.80 | 23.57 | 23.61 | 23.61 | 280 |
| Apr 22, 2024 | 23.22 | 23.65 | 23.22 | 23.65 | 23.65 | 320 |
| Apr 22, 2024 | 11:10 Stock Split | |||||
| Apr 19, 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
| Apr 18, 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
| Apr 17, 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - |
| Apr 16, 2024 | 22.13 | 22.36 | 22.13 | 22.36 | 22.36 | 198 |
| Apr 15, 2024 | 22.21 | 22.51 | 22.21 | 22.51 | 22.51 | 198 |
| Apr 12, 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
| Apr 11, 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 190 |
| Apr 10, 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| Apr 09, 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| Apr 08, 2024 | 21.96 | 22.25 | 21.96 | 22.25 | 22.25 | 198 |
| Apr 05, 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
| Apr 05, 2024 | 0.490909 Dividend | |||||
| Apr 04, 2024 | 22.45 | 22.71 | 22.45 | 22.71 | 22.22 | 4 |
| Apr 03, 2024 | 22.41 | 22.91 | 22.41 | 22.60 | 22.11 | 1,688 |
| Apr 02, 2024 | 22.75 | 22.79 | 22.75 | 22.79 | 22.30 | 57 |
| Mar 28, 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 21.88 | - |
| Mar 27, 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.08 | - |
| Mar 26, 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 21.86 | - |
| Mar 25, 2024 | 22.02 | 22.31 | 22.02 | 22.27 | 21.79 | 638 |
| Mar 22, 2024 | 22.15 | 22.47 | 22.15 | 22.25 | 21.77 | 726 |
| Mar 21, 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 21.54 | - |
| Mar 20, 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.17 | - |
| Mar 19, 2024 | 21.75 | 21.96 | 21.67 | 21.96 | 21.49 | 256 |
| Mar 18, 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.17 | - |
| Mar 15, 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.04 | - |
| Mar 14, 2024 | 21.45 | 21.71 | 21.45 | 21.71 | 21.24 | 22 |
| Mar 13, 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 20.63 | - |
| Mar 12, 2024 | 20.84 | 21.05 | 20.84 | 21.05 | 20.60 | 220 |
| Mar 11, 2024 | 20.87 | 21.15 | 20.87 | 21.15 | 20.69 | 236 |
| Mar 08, 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.44 | - |
| Mar 07, 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.46 | - |
| Mar 06, 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.47 | - |
| Mar 05, 2024 | 20.65 | 20.93 | 20.65 | 20.69 | 20.24 | 192 |
| Mar 04, 2024 | 20.96 | 21.09 | 20.67 | 20.91 | 20.46 | 1,065 |
| Mar 01, 2024 | 20.85 | 21.09 | 20.85 | 21.09 | 20.63 | 236 |
| Feb 29, 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.30 | - |
| Feb 28, 2024 | 20.73 | 20.91 | 20.73 | 20.91 | 20.46 | 63 |
| Feb 27, 2024 | 20.71 | 20.98 | 20.71 | 20.98 | 20.53 | 77 |
| Feb 26, 2024 | 20.65 | 20.95 | 20.65 | 20.95 | 20.49 | 209 |
| Feb 23, 2024 | 21.00 | 21.18 | 21.00 | 21.18 | 20.72 | 550 |
| Feb 22, 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 20.62 | - |
| Feb 21, 2024 | 21.25 | 21.25 | 20.87 | 21.11 | 20.65 | 8,882 |
| Feb 20, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 20.80 | - |
| Feb 19, 2024 | 21.24 | 21.64 | 21.18 | 21.64 | 21.17 | 964 |
| Feb 16, 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 20.72 | - |
| Feb 15, 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.37 | - |
| Feb 14, 2024 | 20.38 | 20.62 | 20.38 | 20.62 | 20.17 | 55 |
| Feb 13, 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 19.87 | - |
| Feb 12, 2024 | 20.51 | 20.89 | 20.33 | 20.71 | 20.26 | 836 |
| Feb 09, 2024 | 20.38 | 20.53 | 20.38 | 20.53 | 20.08 | 190 |
| Feb 08, 2024 | 20.31 | 20.49 | 20.31 | 20.49 | 20.05 | 27 |
| Feb 07, 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 19.87 | - |
| Feb 06, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.57 | 110 |
| Feb 05, 2024 | 20.27 | 20.27 | 20.05 | 20.05 | 19.62 | 452 |
| Feb 02, 2024 | 20.04 | 20.49 | 20.04 | 20.40 | 19.96 | 1,041 |
| Feb 01, 2024 | 19.85 | 20.09 | 19.85 | 19.98 | 19.55 | 638 |
| Jan 31, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.41 | - |
| Jan 30, 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.39 | - |
| Jan 29, 2024 | 19.85 | 20.11 | 19.85 | 20.11 | 19.67 | 99 |
| Jan 26, 2024 | 20.00 | 20.22 | 19.95 | 19.95 | 19.51 | 220 |
| Jan 25, 2024 | 19.76 | 20.00 | 19.76 | 20.00 | 19.57 | 154 |
| Jan 24, 2024 | 19.69 | 19.91 | 19.69 | 19.91 | 19.48 | 468 |
| Jan 23, 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.27 | - |
| Jan 22, 2024 | 19.73 | 19.95 | 19.73 | 19.73 | 19.30 | 77 |
| Jan 19, 2024 | 19.78 | 20.15 | 19.78 | 20.04 | 19.60 | 825 |
| Jan 18, 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.21 | - |
| Jan 17, 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.27 | - |
| Jan 16, 2024 | 20.05 | 20.27 | 20.05 | 20.27 | 19.83 | 550 |
| Jan 15, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 19.76 | - |
| Jan 12, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 19.76 | - |
| Jan 11, 2024 | 20.24 | 20.51 | 20.24 | 20.51 | 20.07 | 55 |
| Jan 10, 2024 | 20.05 | 20.27 | 20.05 | 20.27 | 19.83 | 220 |
| Jan 09, 2024 | 20.38 | 20.67 | 20.38 | 20.42 | 19.98 | 814 |
| Jan 08, 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.19 | 436 |
| Jan 05, 2024 | 20.45 | 20.69 | 20.45 | 20.69 | 20.24 | 99 |
| Jan 04, 2024 | 20.29 | 20.60 | 20.29 | 20.60 | 20.15 | 451 |
| Jan 03, 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.05 | - |
| Jan 02, 2024 | 20.60 | 20.91 | 20.60 | 20.91 | 20.46 | 594 |
| Dec 29, 2023 | 20.71 | 20.75 | 20.71 | 20.75 | 20.30 | 44 |
| Dec 28, 2023 | 20.53 | 20.67 | 20.53 | 20.67 | 20.23 | 247 |
| Dec 27, 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 19.57 | - |
| Dec 22, 2023 | 19.82 | 20.24 | 19.82 | 20.24 | 19.80 | 352 |
| Dec 21, 2023 | 19.67 | 19.67 | 19.67 | 19.67 | 19.25 | - |
| Dec 20, 2023 | 19.55 | 19.55 | 19.55 | 19.55 | 19.12 | - |
| Dec 19, 2023 | 19.69 | 19.69 | 19.69 | 19.69 | 19.27 | - |
| Dec 18, 2023 | 19.62 | 19.82 | 19.62 | 19.82 | 19.39 | 187 |
| Dec 15, 2023 | 19.53 | 19.53 | 19.53 | 19.53 | 19.11 | 264 |
| Dec 14, 2023 | 19.62 | 19.62 | 19.62 | 19.62 | 19.19 | - |
| Dec 13, 2023 | 19.93 | 19.93 | 19.93 | 19.93 | 19.50 | - |
| Dec 12, 2023 | 19.64 | 19.64 | 19.64 | 19.64 | 19.21 | - |
| Dec 11, 2023 | 19.58 | 19.58 | 19.58 | 19.58 | 19.16 | - |
| Dec 08, 2023 | 19.78 | 19.78 | 19.78 | 19.78 | 19.35 | - |
| Dec 07, 2023 | 19.47 | 19.58 | 19.47 | 19.58 | 19.16 | 110 |
| Dec 06, 2023 | 19.64 | 19.64 | 19.64 | 19.64 | 19.21 | - |
| Dec 05, 2023 | 19.56 | 19.84 | 19.56 | 19.82 | 19.39 | 1,705 |
| *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.