Dalata Hotel Group plc (DHG.IR)
Irish - Irish Delayed Price. Currency in EUR
Add to watchlist
As of 10:35AM IST. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 4.2350 | 4.2600 | 4.2000 | 4.2500 | 4.2500 | 53,934 |
| Apr 30, 2024 | 4.1950 | 4.2650 | 4.1650 | 4.2200 | 4.2200 | 301,923 |
| Apr 29, 2024 | 4.2000 | 4.2000 | 4.0700 | 4.1750 | 4.1750 | 376,961 |
| Apr 26, 2024 | 4.1900 | 4.1900 | 4.0900 | 4.1000 | 4.1000 | 290,358 |
| Apr 25, 2024 | 4.1700 | 4.1950 | 4.1000 | 4.1200 | 4.1200 | 325,339 |
| Apr 24, 2024 | 4.2000 | 4.2500 | 4.1650 | 4.1650 | 4.1650 | 280,249 |
| Apr 23, 2024 | 4.1700 | 4.2350 | 4.1550 | 4.2000 | 4.2000 | 488,279 |
| Apr 22, 2024 | 4.1900 | 4.2000 | 4.1100 | 4.1300 | 4.1300 | 1,460,899 |
| Apr 19, 2024 | 4.1850 | 4.1850 | 4.1150 | 4.1300 | 4.1300 | 529,546 |
| Apr 18, 2024 | 4.1600 | 4.2300 | 4.1000 | 4.1850 | 4.1850 | 243,821 |
| Apr 17, 2024 | 4.1000 | 4.2600 | 4.1000 | 4.1600 | 4.1600 | 228,826 |
| Apr 16, 2024 | 4.1500 | 4.2200 | 4.1100 | 4.1500 | 4.1500 | 906,278 |
| Apr 15, 2024 | 4.2650 | 4.2850 | 4.2000 | 4.2050 | 4.2050 | 298,480 |
| Apr 12, 2024 | 4.3700 | 4.3700 | 4.2200 | 4.2500 | 4.2500 | 266,587 |
| Apr 11, 2024 | 4.3000 | 4.3500 | 4.2450 | 4.3250 | 4.3250 | 4,281,874 |
| Apr 10, 2024 | 4.2300 | 4.3300 | 4.2250 | 4.3000 | 4.3000 | 716,210 |
| Apr 09, 2024 | 4.3150 | 4.3500 | 4.2500 | 4.2800 | 4.2800 | 431,456 |
| Apr 08, 2024 | 4.3350 | 4.4350 | 4.3100 | 4.3650 | 4.3650 | 316,835 |
| Apr 05, 2024 | 4.2800 | 4.3150 | 4.2400 | 4.2900 | 4.2900 | 307,532 |
| Apr 04, 2024 | 4.2600 | 4.3250 | 4.2400 | 4.3250 | 4.3250 | 405,946 |
| Apr 04, 2024 | 0.08 Dividend | |||||
| Apr 03, 2024 | 4.2800 | 4.3650 | 4.2800 | 4.3400 | 4.2600 | 1,649,446 |
| Apr 02, 2024 | 4.4100 | 4.5000 | 4.2200 | 4.2800 | 4.2011 | 622,339 |
| Mar 28, 2024 | 4.4400 | 4.5400 | 4.4200 | 4.5050 | 4.4220 | 779,288 |
| Mar 27, 2024 | 4.5000 | 4.5000 | 4.4050 | 4.4050 | 4.3238 | 217,504 |
| Mar 26, 2024 | 4.3700 | 4.4750 | 4.3600 | 4.4350 | 4.3532 | 342,114 |
| Mar 25, 2024 | 4.4000 | 4.4400 | 4.3450 | 4.3700 | 4.2894 | 186,705 |
| Mar 22, 2024 | 4.3500 | 4.4850 | 4.3500 | 4.4400 | 4.3582 | 81,292 |
| Mar 21, 2024 | 4.3900 | 4.4550 | 4.3300 | 4.3900 | 4.3091 | 1,339,108 |
| Mar 20, 2024 | 4.3700 | 4.4000 | 4.3450 | 4.3550 | 4.2747 | 175,719 |
| Mar 19, 2024 | 4.5700 | 4.5700 | 4.3800 | 4.4000 | 4.3189 | 622,438 |
| Mar 18, 2024 | 4.6000 | 4.6100 | 4.5500 | 4.5800 | 4.4956 | 106,712 |
| Mar 15, 2024 | 4.5700 | 4.6100 | 4.4850 | 4.5700 | 4.4858 | 324,111 |
| Mar 14, 2024 | 4.5200 | 4.5350 | 4.4750 | 4.5300 | 4.4465 | 876,937 |
| Mar 13, 2024 | 4.4500 | 4.5600 | 4.4500 | 4.4900 | 4.4072 | 397,049 |
| Mar 12, 2024 | 4.3750 | 4.5350 | 4.3650 | 4.5050 | 4.4220 | 360,504 |
| Mar 11, 2024 | 4.3900 | 4.4800 | 4.3500 | 4.3800 | 4.2993 | 413,819 |
| Mar 08, 2024 | 4.4700 | 4.4800 | 4.3300 | 4.3700 | 4.2894 | 177,792 |
| Mar 07, 2024 | 4.5400 | 4.5500 | 4.4500 | 4.4500 | 4.3680 | 1,235,141 |
| Mar 06, 2024 | 4.4850 | 4.5350 | 4.4100 | 4.5150 | 4.4318 | 370,107 |
| Mar 05, 2024 | 4.3800 | 4.4400 | 4.2700 | 4.4300 | 4.3483 | 431,234 |
| Mar 04, 2024 | 4.2950 | 4.3700 | 4.2550 | 4.3000 | 4.2207 | 397,699 |
| Mar 01, 2024 | 4.4800 | 4.4800 | 4.2800 | 4.2800 | 4.2011 | 149,590 |
| Feb 29, 2024 | 4.6350 | 4.6500 | 4.4050 | 4.5100 | 4.4269 | 697,020 |
| Feb 28, 2024 | 4.7900 | 4.8150 | 4.6500 | 4.6500 | 4.5643 | 123,341 |
| Feb 27, 2024 | 4.7700 | 4.8150 | 4.7000 | 4.7900 | 4.7017 | 148,683 |
| Feb 26, 2024 | 4.9250 | 4.9300 | 4.7700 | 4.7700 | 4.6821 | 224,009 |
| Feb 23, 2024 | 4.8950 | 4.9450 | 4.8550 | 4.9200 | 4.8293 | 348,407 |
| Feb 22, 2024 | 4.8500 | 4.9450 | 4.8500 | 4.9000 | 4.8097 | 1,664,198 |
| Feb 21, 2024 | 4.8000 | 4.9000 | 4.7300 | 4.8650 | 4.7753 | 287,243 |
| Feb 20, 2024 | 4.6300 | 4.8000 | 4.6300 | 4.7950 | 4.7066 | 177,967 |
| Feb 19, 2024 | 4.6750 | 4.7350 | 4.6500 | 4.7100 | 4.6232 | 291,604 |
| Feb 16, 2024 | 4.7400 | 4.8400 | 4.7050 | 4.7250 | 4.6379 | 187,413 |
| Feb 15, 2024 | 4.8150 | 4.8400 | 4.7350 | 4.7350 | 4.6477 | 162,809 |
| Feb 14, 2024 | 4.8000 | 4.8700 | 4.7600 | 4.8300 | 4.7410 | 229,631 |
| Feb 13, 2024 | 4.9400 | 4.9400 | 4.7550 | 4.8000 | 4.7115 | 276,150 |
| Feb 12, 2024 | 4.9200 | 5.0000 | 4.8950 | 4.9200 | 4.8293 | 291,723 |
| Feb 09, 2024 | 5.0000 | 5.0000 | 4.9350 | 4.9500 | 4.8588 | 173,059 |
| Feb 08, 2024 | 4.9500 | 5.0100 | 4.9500 | 4.9900 | 4.8980 | 290,553 |
| Feb 07, 2024 | 5.0000 | 5.0800 | 4.9800 | 4.9800 | 4.8882 | 334,660 |
| Feb 06, 2024 | 5.0500 | 5.0500 | 4.9250 | 5.0200 | 4.9275 | 409,607 |
| Feb 05, 2024 | 4.8500 | 5.0200 | 4.8400 | 4.9800 | 4.8882 | 344,292 |
| Feb 02, 2024 | 4.7950 | 4.8700 | 4.7800 | 4.8300 | 4.7410 | 418,082 |
| Feb 01, 2024 | 4.8350 | 4.8350 | 4.7500 | 4.8000 | 4.7115 | 426,539 |
| Jan 31, 2024 | 4.8400 | 4.8450 | 4.7800 | 4.8050 | 4.7164 | 608,397 |
| Jan 30, 2024 | 4.8900 | 4.9450 | 4.8100 | 4.8500 | 4.7606 | 563,550 |
| Jan 29, 2024 | 4.8500 | 4.9050 | 4.8000 | 4.8850 | 4.7950 | 449,009 |
| Jan 26, 2024 | 4.8100 | 4.8300 | 4.7100 | 4.8300 | 4.7410 | 352,604 |
| Jan 25, 2024 | 4.7000 | 4.7700 | 4.6700 | 4.7500 | 4.6624 | 642,387 |
| Jan 24, 2024 | 4.4900 | 4.6600 | 4.4900 | 4.6550 | 4.5692 | 291,167 |
| Jan 23, 2024 | 4.5050 | 4.6100 | 4.5050 | 4.5450 | 4.4612 | 108,482 |
| Jan 22, 2024 | 4.5000 | 4.6100 | 4.5000 | 4.5500 | 4.4661 | 284,931 |
| Jan 19, 2024 | 4.5950 | 4.6600 | 4.5300 | 4.5650 | 4.4809 | 430,649 |
| Jan 18, 2024 | 4.5700 | 4.6500 | 4.5600 | 4.5900 | 4.5054 | 184,827 |
| Jan 17, 2024 | 4.6200 | 4.6200 | 4.4850 | 4.6000 | 4.5152 | 143,438 |
| Jan 16, 2024 | 4.4700 | 4.6000 | 4.4650 | 4.5750 | 4.4907 | 185,361 |
| Jan 15, 2024 | 4.5150 | 4.5500 | 4.4950 | 4.5300 | 4.4465 | 73,196 |
| Jan 12, 2024 | 4.4800 | 4.5150 | 4.4550 | 4.4600 | 4.3778 | 106,817 |
| Jan 11, 2024 | 4.5100 | 4.5450 | 4.4300 | 4.4300 | 4.3483 | 151,382 |
| Jan 10, 2024 | 4.4600 | 4.5350 | 4.4600 | 4.5050 | 4.4220 | 97,563 |
| Jan 09, 2024 | 4.4950 | 4.6050 | 4.4950 | 4.5500 | 4.4661 | 131,872 |
| Jan 08, 2024 | 4.5350 | 4.5750 | 4.4850 | 4.5750 | 4.4907 | 90,480 |
| Jan 05, 2024 | 4.5350 | 4.5350 | 4.4050 | 4.5150 | 4.4318 | 136,135 |
| Jan 04, 2024 | 4.5950 | 4.5950 | 4.5200 | 4.5550 | 4.4710 | 80,709 |
| Jan 03, 2024 | 4.6050 | 4.6100 | 4.5500 | 4.5500 | 4.4661 | 272,063 |
| Jan 02, 2024 | 4.6100 | 4.6700 | 4.5750 | 4.6150 | 4.5299 | 260,167 |
| Dec 29, 2023 | 4.6450 | 4.6600 | 4.6000 | 4.6200 | 4.5348 | 266,070 |
| Dec 28, 2023 | 4.6900 | 4.6900 | 4.6050 | 4.6300 | 4.5447 | 45,009 |
| Dec 27, 2023 | 4.7200 | 4.7600 | 4.6750 | 4.6950 | 4.6085 | 121,742 |
| Dec 22, 2023 | 4.6000 | 4.7200 | 4.6000 | 4.7200 | 4.6330 | 51,745 |
| Dec 21, 2023 | 4.6500 | 4.7150 | 4.6500 | 4.6950 | 4.6085 | 353,622 |
| Dec 20, 2023 | 4.6500 | 4.6850 | 4.6450 | 4.6800 | 4.5937 | 184,456 |
| Dec 19, 2023 | 4.6000 | 4.6250 | 4.5700 | 4.6150 | 4.5299 | 1,129,497 |
| Dec 18, 2023 | 4.4850 | 4.5900 | 4.4500 | 4.5750 | 4.4907 | 345,208 |
| Dec 15, 2023 | 4.5000 | 4.6000 | 4.4750 | 4.5000 | 4.4171 | 308,289 |
| Dec 14, 2023 | 4.4750 | 4.5600 | 4.4750 | 4.5550 | 4.4710 | 957,675 |
| Dec 13, 2023 | 4.3000 | 4.4550 | 4.3000 | 4.4200 | 4.3385 | 604,702 |
| Dec 12, 2023 | 4.2750 | 4.3050 | 4.2550 | 4.2950 | 4.2158 | 159,787 |
| Dec 11, 2023 | 4.2100 | 4.2700 | 4.2050 | 4.2650 | 4.1864 | 630,406 |
| Dec 08, 2023 | 4.2250 | 4.2750 | 4.2000 | 4.2550 | 4.1766 | 1,005,028 |
| *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.