Discover Financial Services (DFS.VI)
Vienna - Vienna Delayed Price. Currency in EUR
Add to watchlist
At close: 05:32PM CEST
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 115.52 | 116.76 | 115.52 | 116.76 | 116.76 | - |
| Apr 30, 2024 | 119.44 | 119.44 | 118.88 | 118.88 | 118.88 | - |
| Apr 29, 2024 | 119.46 | 119.46 | 119.00 | 119.00 | 119.00 | - |
| Apr 26, 2024 | 117.48 | 119.10 | 117.48 | 119.10 | 119.10 | - |
| Apr 25, 2024 | 120.06 | 120.06 | 117.90 | 117.90 | 117.90 | - |
| Apr 24, 2024 | 120.92 | 121.94 | 120.92 | 121.94 | 121.94 | - |
| Apr 23, 2024 | 119.06 | 120.44 | 119.06 | 120.44 | 120.44 | - |
| Apr 22, 2024 | 118.08 | 118.08 | 118.08 | 118.08 | 118.08 | - |
| Apr 19, 2024 | 117.18 | 117.18 | 117.18 | 117.18 | 117.18 | - |
| Apr 18, 2024 | 114.18 | 117.18 | 114.18 | 117.18 | 117.18 | - |
| Apr 17, 2024 | 112.78 | 113.16 | 112.78 | 113.16 | 113.16 | - |
| Apr 16, 2024 | 114.10 | 114.10 | 112.62 | 112.62 | 112.62 | - |
| Apr 15, 2024 | 113.96 | 114.22 | 113.96 | 114.22 | 114.22 | - |
| Apr 12, 2024 | 115.22 | 115.22 | 114.68 | 114.68 | 114.68 | - |
| Apr 11, 2024 | 114.50 | 114.50 | 114.08 | 114.08 | 114.08 | - |
| Apr 10, 2024 | 115.56 | 115.56 | 114.90 | 114.90 | 114.90 | - |
| Apr 09, 2024 | 115.76 | 115.76 | 115.32 | 115.32 | 115.32 | - |
| Apr 08, 2024 | 116.02 | 116.44 | 116.02 | 116.44 | 116.44 | - |
| Apr 05, 2024 | 115.74 | 116.06 | 115.74 | 116.06 | 116.06 | - |
| Apr 04, 2024 | 117.70 | 118.18 | 117.70 | 118.18 | 118.18 | - |
| Apr 03, 2024 | 118.52 | 118.52 | 117.62 | 117.62 | 117.62 | - |
| Apr 02, 2024 | 120.84 | 120.84 | 119.14 | 119.14 | 119.14 | - |
| Mar 28, 2024 | 121.05 | 121.05 | 121.05 | 121.05 | 121.05 | - |
| Mar 27, 2024 | 114.45 | 116.70 | 114.45 | 116.70 | 116.70 | - |
| Mar 26, 2024 | 115.50 | 116.20 | 115.50 | 116.20 | 116.20 | - |
| Mar 25, 2024 | 115.35 | 115.75 | 115.35 | 115.75 | 115.75 | - |
| Mar 22, 2024 | 117.25 | 117.25 | 117.25 | 117.25 | 117.25 | - |
| Mar 21, 2024 | 111.25 | 115.95 | 111.25 | 115.95 | 115.95 | - |
| Mar 20, 2024 | 111.55 | 113.00 | 111.55 | 113.00 | 113.00 | - |
| Mar 19, 2024 | 110.85 | 111.90 | 110.85 | 111.90 | 111.90 | - |
| Mar 18, 2024 | 110.45 | 110.70 | 110.45 | 110.70 | 110.70 | - |
| Mar 15, 2024 | 115.15 | 115.15 | 112.45 | 112.45 | 112.45 | - |
| Mar 14, 2024 | 113.30 | 114.80 | 113.30 | 114.80 | 114.80 | - |
| Mar 13, 2024 | 112.15 | 114.60 | 112.15 | 114.60 | 114.60 | - |
| Mar 12, 2024 | 111.60 | 113.20 | 111.60 | 113.20 | 113.20 | - |
| Mar 11, 2024 | 110.65 | 110.95 | 110.65 | 110.95 | 110.95 | - |
| Mar 08, 2024 | 111.15 | 111.15 | 110.70 | 110.70 | 110.70 | - |
| Mar 07, 2024 | 109.35 | 110.95 | 109.35 | 110.95 | 110.95 | - |
| Mar 06, 2024 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | - |
| Mar 05, 2024 | 110.50 | 112.65 | 110.50 | 112.65 | 112.65 | - |
| Mar 04, 2024 | 111.20 | 111.20 | 111.20 | 111.20 | 111.20 | - |
| Mar 01, 2024 | 112.10 | 112.10 | 111.75 | 111.75 | 111.75 | - |
| Feb 29, 2024 | 113.80 | 113.80 | 112.40 | 112.40 | 112.40 | - |
| Feb 28, 2024 | 113.90 | 114.00 | 113.90 | 114.00 | 114.00 | - |
| Feb 27, 2024 | 112.35 | 113.05 | 112.35 | 113.05 | 113.05 | - |
| Feb 26, 2024 | 112.30 | 112.45 | 112.30 | 112.45 | 112.45 | - |
| Feb 23, 2024 | 110.90 | 113.40 | 110.90 | 113.40 | 113.40 | - |
| Feb 22, 2024 | 110.05 | 112.55 | 110.05 | 112.55 | 112.55 | 8 |
| Feb 21, 2024 | 115.00 | 115.00 | 113.40 | 113.40 | 113.40 | - |
| Feb 21, 2024 | 0.7 Dividend | |||||
| Feb 20, 2024 | 126.55 | 126.55 | 116.30 | 116.30 | 115.60 | - |
| Feb 19, 2024 | 102.55 | 120.05 | 102.55 | 120.05 | 119.33 | 99 |
| Feb 16, 2024 | 102.80 | 103.05 | 102.80 | 103.05 | 102.43 | - |
| Feb 15, 2024 | 101.80 | 102.05 | 101.80 | 102.05 | 101.44 | - |
| Feb 14, 2024 | 101.30 | 101.55 | 101.30 | 101.55 | 100.94 | - |
| Feb 13, 2024 | 102.55 | 102.55 | 101.05 | 101.05 | 100.44 | - |
| Feb 12, 2024 | 101.00 | 103.00 | 101.00 | 103.00 | 102.38 | - |
| Feb 09, 2024 | 100.95 | 100.95 | 100.45 | 100.45 | 99.85 | - |
| Feb 08, 2024 | 99.98 | 99.98 | 99.98 | 99.98 | 99.38 | - |
| Feb 07, 2024 | 98.18 | 98.18 | 97.32 | 97.32 | 96.73 | - |
| Feb 06, 2024 | 99.18 | 99.18 | 98.40 | 98.40 | 97.81 | - |
| Feb 05, 2024 | 99.00 | 99.30 | 99.00 | 99.30 | 98.70 | - |
| Feb 02, 2024 | 97.96 | 99.06 | 97.96 | 99.06 | 98.46 | - |
| Feb 01, 2024 | 97.88 | 97.88 | 96.84 | 96.84 | 96.26 | - |
| Jan 31, 2024 | 100.25 | 100.25 | 99.22 | 99.22 | 98.62 | - |
| Jan 30, 2024 | 97.78 | 99.04 | 97.78 | 99.04 | 98.44 | - |
| Jan 29, 2024 | 98.62 | 98.62 | 97.94 | 97.94 | 97.35 | - |
| Jan 26, 2024 | 95.50 | 97.70 | 95.50 | 97.70 | 97.11 | - |
| Jan 25, 2024 | 93.14 | 95.94 | 93.14 | 95.94 | 95.36 | - |
| Jan 24, 2024 | 92.50 | 93.02 | 92.50 | 93.02 | 92.46 | - |
| Jan 23, 2024 | 91.30 | 91.64 | 91.30 | 91.64 | 91.09 | - |
| Jan 22, 2024 | 89.40 | 92.54 | 89.40 | 92.54 | 91.98 | - |
| Jan 19, 2024 | 89.28 | 89.28 | 88.62 | 89.16 | 88.62 | 1 |
| Jan 18, 2024 | 91.20 | 91.66 | 91.20 | 91.66 | 91.11 | - |
| Jan 17, 2024 | 100.60 | 100.60 | 100.40 | 100.40 | 99.80 | - |
| Jan 16, 2024 | 99.86 | 100.30 | 99.86 | 100.30 | 99.70 | - |
| Jan 15, 2024 | 100.00 | 100.05 | 100.00 | 100.05 | 99.45 | - |
| Jan 12, 2024 | 101.30 | 101.30 | 99.44 | 99.44 | 98.84 | - |
| Jan 11, 2024 | 101.35 | 101.35 | 100.25 | 100.25 | 99.65 | - |
| Jan 10, 2024 | 101.90 | 101.90 | 101.90 | 101.90 | 101.29 | - |
| Jan 09, 2024 | 102.80 | 102.80 | 101.95 | 101.95 | 101.34 | - |
| Jan 08, 2024 | 101.95 | 102.15 | 101.95 | 102.15 | 101.54 | - |
| Jan 05, 2024 | 100.85 | 102.55 | 100.85 | 102.55 | 101.93 | - |
| Jan 04, 2024 | 101.75 | 101.75 | 101.65 | 101.65 | 101.04 | - |
| Jan 03, 2024 | 102.40 | 102.40 | 101.65 | 101.65 | 101.04 | - |
| Jan 02, 2024 | 102.40 | 102.40 | 102.00 | 102.00 | 101.39 | - |
| Dec 29, 2023 | 101.75 | 101.85 | 101.75 | 101.85 | 101.24 | - |
| Dec 28, 2023 | 100.95 | 101.45 | 100.95 | 101.45 | 100.84 | - |
| Dec 27, 2023 | 101.10 | 101.10 | 100.40 | 100.40 | 99.80 | - |
| Dec 22, 2023 | 100.75 | 101.00 | 100.75 | 101.00 | 100.39 | - |
| Dec 21, 2023 | 98.66 | 101.15 | 98.66 | 101.15 | 100.54 | - |
| Dec 20, 2023 | 100.65 | 100.65 | 100.65 | 100.65 | 100.04 | - |
| Dec 19, 2023 | 97.72 | 97.72 | 97.72 | 97.72 | 97.13 | - |
| Dec 18, 2023 | 97.20 | 97.92 | 97.20 | 97.92 | 97.33 | - |
| Dec 15, 2023 | 98.26 | 98.26 | 97.64 | 97.64 | 97.05 | - |
| Dec 14, 2023 | 97.40 | 97.72 | 97.40 | 97.72 | 97.13 | - |
| Dec 13, 2023 | 95.34 | 95.34 | 94.62 | 94.62 | 94.05 | - |
| Dec 12, 2023 | 95.96 | 96.54 | 95.96 | 96.54 | 95.96 | - |
| Dec 11, 2023 | 96.60 | 96.60 | 96.32 | 96.32 | 95.74 | - |
| Dec 08, 2023 | 94.88 | 94.88 | 94.88 | 94.88 | 94.31 | - |
| *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.