DBS Group Holdings Ltd (DEVL.MU)
Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
At close: 08:06AM CEST
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
| May 16, 2024 | 24.27 | 24.55 | 24.27 | 24.55 | 24.55 | 500 |
| May 15, 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
| May 14, 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
| May 13, 2024 | 24.15 | 24.19 | 24.15 | 24.19 | 24.19 | 100 |
| May 10, 2024 | 24.24 | 24.24 | 24.15 | 24.15 | 24.15 | 100 |
| May 09, 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
| May 09, 2024 | 0.54 Dividend | |||||
| May 08, 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.00 | - |
| May 07, 2024 | 24.59 | 24.59 | 24.54 | 24.54 | 24.00 | 300 |
| May 06, 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.05 | - |
| May 03, 2024 | 24.60 | 24.68 | 24.59 | 24.59 | 24.05 | 400 |
| May 02, 2024 | 24.23 | 24.58 | 24.23 | 24.58 | 24.04 | 100 |
| Apr 30, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.28 | - |
| Apr 29, 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.15 | - |
| Apr 26, 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.04 | - |
| Apr 25, 2024 | 23.58 | 23.58 | 23.50 | 23.50 | 22.98 | 290 |
| Apr 24, 2024 | 23.66 | 23.77 | 23.66 | 23.77 | 23.25 | 1,500 |
| Apr 23, 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.11 | - |
| Apr 22, 2024 | 23.47 | 23.47 | 23.37 | 23.37 | 22.86 | 87 |
| Apr 22, 2024 | 11:10 Stock Split | |||||
| Apr 19, 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.22 | - |
| Apr 18, 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.22 | - |
| Apr 17, 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 21.99 | - |
| Apr 16, 2024 | 22.36 | 22.36 | 22.25 | 22.25 | 21.76 | 110 |
| Apr 15, 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 21.96 | - |
| Apr 12, 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 21.99 | - |
| Apr 11, 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 21.92 | - |
| Apr 10, 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 21.82 | - |
| Apr 09, 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 21.82 | - |
| Apr 08, 2024 | 22.18 | 22.31 | 22.18 | 22.31 | 21.82 | 990 |
| Apr 05, 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 21.73 | - |
| Apr 05, 2024 | 0.490909 Dividend | |||||
| Apr 04, 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 21.67 | - |
| Apr 03, 2024 | 22.52 | 22.65 | 22.45 | 22.65 | 21.67 | 368 |
| Apr 02, 2024 | 22.62 | 22.62 | 22.52 | 22.52 | 21.55 | 330 |
| Mar 28, 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 21.64 | - |
| Mar 27, 2024 | 22.62 | 22.78 | 22.62 | 22.78 | 21.80 | 330 |
| Mar 26, 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 21.41 | 110 |
| Mar 25, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 21.24 | - |
| Mar 22, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 21.24 | - |
| Mar 21, 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 21.12 | - |
| Mar 20, 2024 | 21.73 | 22.00 | 21.73 | 22.00 | 21.05 | 97 |
| Mar 19, 2024 | 21.71 | 21.73 | 21.71 | 21.73 | 20.79 | 220 |
| Mar 18, 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 20.72 | - |
| Mar 15, 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 20.63 | - |
| Mar 14, 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 20.58 | - |
| Mar 13, 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 20.27 | - |
| Mar 12, 2024 | 21.07 | 21.18 | 21.07 | 21.18 | 20.27 | 99 |
| Mar 11, 2024 | 21.07 | 21.11 | 21.07 | 21.11 | 20.20 | 473 |
| Mar 08, 2024 | 21.04 | 21.15 | 21.04 | 21.15 | 20.23 | 107 |
| Mar 07, 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 20.13 | - |
| Mar 06, 2024 | 20.96 | 21.04 | 20.96 | 21.04 | 20.13 | 110 |
| Mar 05, 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 19.99 | - |
| Mar 04, 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.02 | - |
| Mar 01, 2024 | 21.04 | 21.04 | 21.02 | 21.02 | 20.11 | 1,100 |
| Feb 29, 2024 | 20.89 | 20.98 | 20.89 | 20.98 | 20.08 | 110 |
| Feb 28, 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 19.99 | - |
| Feb 27, 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 19.99 | - |
| Feb 26, 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 19.99 | - |
| Feb 23, 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 20.27 | - |
| Feb 22, 2024 | 21.15 | 21.38 | 21.15 | 21.38 | 20.46 | 440 |
| Feb 21, 2024 | 21.31 | 21.38 | 21.15 | 21.15 | 20.23 | 330 |
| Feb 20, 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 20.44 | - |
| Feb 19, 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 20.44 | - |
| Feb 16, 2024 | 21.22 | 21.36 | 21.22 | 21.36 | 20.44 | 110 |
| Feb 15, 2024 | 20.85 | 21.07 | 20.85 | 21.07 | 20.16 | 110 |
| Feb 14, 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 19.54 | - |
| Feb 13, 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 19.50 | - |
| Feb 12, 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 19.73 | - |
| Feb 09, 2024 | 20.53 | 20.62 | 20.53 | 20.62 | 19.73 | 495 |
| Feb 08, 2024 | 20.47 | 20.55 | 20.47 | 20.55 | 19.66 | 220 |
| Feb 07, 2024 | 20.36 | 20.55 | 20.36 | 20.55 | 19.66 | 110 |
| Feb 06, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.14 | - |
| Feb 05, 2024 | 20.15 | 20.24 | 20.15 | 20.24 | 19.36 | 220 |
| Feb 02, 2024 | 20.15 | 20.71 | 20.15 | 20.71 | 19.81 | 935 |
| Feb 01, 2024 | 20.07 | 20.15 | 20.07 | 20.15 | 19.28 | 66 |
| Jan 31, 2024 | 20.04 | 20.07 | 20.04 | 20.07 | 19.21 | 660 |
| Jan 30, 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 19.17 | - |
| Jan 29, 2024 | 20.09 | 20.16 | 20.09 | 20.16 | 19.29 | 1,320 |
| Jan 26, 2024 | 20.02 | 20.25 | 20.02 | 20.25 | 19.38 | 330 |
| Jan 25, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.00 | - |
| Jan 24, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.00 | - |
| Jan 23, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.00 | - |
| Jan 22, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.00 | - |
| Jan 19, 2024 | 19.87 | 20.07 | 19.85 | 19.85 | 19.00 | 132 |
| Jan 18, 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.01 | - |
| Jan 17, 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.10 | 8 |
| Jan 16, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 19.38 | - |
| Jan 15, 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 19.40 | - |
| Jan 12, 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 19.40 | - |
| Jan 11, 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 19.40 | - |
| Jan 10, 2024 | 20.25 | 20.25 | 20.15 | 20.15 | 19.28 | 110 |
| Jan 09, 2024 | 20.53 | 20.53 | 20.51 | 20.51 | 19.62 | 220 |
| Jan 08, 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 19.64 | - |
| Jan 05, 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 19.64 | - |
| Jan 04, 2024 | 20.49 | 20.53 | 20.49 | 20.53 | 19.64 | 110 |
| Jan 03, 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 19.83 | - |
| Jan 02, 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 19.87 | - |
| Dec 29, 2023 | 20.76 | 20.76 | 20.76 | 20.76 | 19.87 | - |
| *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.