Dalata Hotel Group plc (DHG.IR)
Irish - Irish Delayed Price. Currency in EUR
Add to watchlist
At close: 04:30PM IST
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 26, 2024 | 4.0800 | 4.1450 | 4.0800 | 4.2000 | 4.2000 | 195,533 |
| Jul 25, 2024 | 4.0200 | 4.1150 | 4.0150 | 4.1150 | 4.1150 | 69,676 |
| Jul 24, 2024 | 4.0850 | 4.1350 | 4.0700 | 4.0800 | 4.0800 | 144,743 |
| Jul 23, 2024 | 4.0750 | 4.1250 | 4.0600 | 4.1100 | 4.1100 | 93,595 |
| Jul 22, 2024 | 4.2150 | 4.2150 | 4.0500 | 4.0900 | 4.0900 | 165,638 |
| Jul 19, 2024 | 4.2000 | 4.2600 | 4.1400 | 4.2250 | 4.2250 | 120,440 |
| Jul 18, 2024 | 4.1600 | 4.2650 | 4.1350 | 4.2150 | 4.2150 | 434,725 |
| Jul 17, 2024 | 4.1400 | 4.1650 | 4.0700 | 4.1050 | 4.1050 | 282,590 |
| Jul 16, 2024 | 4.1450 | 4.1800 | 4.1350 | 4.1600 | 4.1600 | 93,159 |
| Jul 15, 2024 | 4.1000 | 4.1250 | 4.0850 | 4.1250 | 4.1250 | 165,286 |
| Jul 12, 2024 | 4.0650 | 4.1400 | 4.0650 | 4.1100 | 4.1100 | 84,802 |
| Jul 11, 2024 | 4.0550 | 4.1200 | 4.0350 | 4.1200 | 4.1200 | 223,948 |
| Jul 10, 2024 | 4.1000 | 4.1150 | 4.0500 | 4.0700 | 4.0700 | 148,334 |
| Jul 09, 2024 | 4.0500 | 4.1200 | 4.0300 | 4.0950 | 4.0950 | 203,335 |
| Jul 08, 2024 | 4.0100 | 4.0900 | 3.9800 | 4.0700 | 4.0700 | 445,760 |
| Jul 05, 2024 | 4.0400 | 4.0800 | 4.0050 | 4.0100 | 4.0100 | 95,328 |
| Jul 04, 2024 | 4.0950 | 4.0950 | 3.9850 | 4.0200 | 4.0200 | 397,469 |
| Jul 03, 2024 | 3.9600 | 4.0850 | 3.9600 | 4.0400 | 4.0400 | 385,868 |
| Jul 02, 2024 | 3.9500 | 3.9700 | 3.8900 | 3.9700 | 3.9700 | 387,072 |
| Jul 01, 2024 | 4.0700 | 4.0900 | 3.9400 | 3.9400 | 3.9400 | 154,763 |
| Jun 28, 2024 | 4.0900 | 4.0900 | 3.9750 | 3.9800 | 3.9800 | 284,762 |
| Jun 27, 2024 | 3.9600 | 4.1050 | 3.9600 | 4.0400 | 4.0400 | 395,417 |
| Jun 26, 2024 | 4.0200 | 4.0300 | 3.9000 | 3.9200 | 3.9200 | 221,485 |
| Jun 25, 2024 | 4.0200 | 4.0300 | 3.9600 | 3.9800 | 3.9800 | 700,979 |
| Jun 24, 2024 | 4.0400 | 4.0550 | 3.9950 | 4.0250 | 4.0250 | 366,284 |
| Jun 21, 2024 | 4.0800 | 4.1200 | 4.0500 | 4.0500 | 4.0500 | 392,788 |
| Jun 20, 2024 | 4.0750 | 4.0800 | 4.0300 | 4.0550 | 4.0550 | 134,934 |
| Jun 19, 2024 | 4.1600 | 4.1850 | 4.0700 | 4.0700 | 4.0700 | 138,489 |
| Jun 18, 2024 | 4.1000 | 4.1550 | 4.0850 | 4.1400 | 4.1400 | 327,968 |
| Jun 17, 2024 | 4.0000 | 4.0850 | 3.9600 | 4.0050 | 4.0050 | 269,429 |
| Jun 14, 2024 | 4.0550 | 4.0650 | 3.9300 | 3.9900 | 3.9900 | 634,298 |
| Jun 13, 2024 | 4.1600 | 4.1600 | 4.0300 | 4.0300 | 4.0300 | 256,848 |
| Jun 12, 2024 | 4.1600 | 4.2000 | 4.1250 | 4.1400 | 4.1400 | 190,244 |
| Jun 11, 2024 | 4.2400 | 4.2600 | 4.1300 | 4.1500 | 4.1500 | 1,087,531 |
| Jun 10, 2024 | 4.2000 | 4.2500 | 4.1750 | 4.2150 | 4.2150 | 420,025 |
| Jun 07, 2024 | 4.2800 | 4.4000 | 4.2300 | 4.2300 | 4.2300 | 973,970 |
| Jun 06, 2024 | 4.3100 | 4.3900 | 4.2800 | 4.3550 | 4.3550 | 258,445 |
| Jun 05, 2024 | 4.3200 | 4.3450 | 4.2650 | 4.3250 | 4.3250 | 221,358 |
| Jun 04, 2024 | 4.2600 | 4.3350 | 4.2600 | 4.3200 | 4.3200 | 268,858 |
| Jun 03, 2024 | 4.2400 | 4.2850 | 4.1950 | 4.2700 | 4.2700 | 316,624 |
| May 31, 2024 | 4.2550 | 4.2550 | 4.1400 | 4.2100 | 4.2100 | 916,863 |
| May 30, 2024 | 4.1350 | 4.2700 | 4.1350 | 4.2200 | 4.2200 | 346,286 |
| May 29, 2024 | 4.3150 | 4.3150 | 4.1150 | 4.1800 | 4.1800 | 398,475 |
| May 28, 2024 | 4.3200 | 4.3200 | 4.2000 | 4.2000 | 4.2000 | 495,778 |
| May 27, 2024 | 4.2350 | 4.2350 | 4.2350 | 4.2350 | 4.2350 | - |
| May 24, 2024 | 4.1500 | 4.2350 | 4.1200 | 4.2350 | 4.2350 | 265,992 |
| May 23, 2024 | 4.2500 | 4.2500 | 4.1200 | 4.1200 | 4.1200 | 214,694 |
| May 22, 2024 | 4.1800 | 4.2150 | 4.1300 | 4.1850 | 4.1850 | 148,453 |
| May 21, 2024 | 4.2200 | 4.3050 | 4.1450 | 4.1850 | 4.1850 | 262,079 |
| May 20, 2024 | 4.2950 | 4.3100 | 4.1650 | 4.2400 | 4.2400 | 331,964 |
| May 17, 2024 | 4.3100 | 4.3550 | 4.2600 | 4.3050 | 4.3050 | 257,815 |
| May 16, 2024 | 4.3000 | 4.3700 | 4.2700 | 4.3100 | 4.3100 | 129,179 |
| May 15, 2024 | 4.3350 | 4.3500 | 4.2300 | 4.2600 | 4.2600 | 388,222 |
| May 14, 2024 | 4.3800 | 4.3900 | 4.2850 | 4.3500 | 4.3500 | 169,632 |
| May 13, 2024 | 4.3050 | 4.3750 | 4.2450 | 4.3400 | 4.3400 | 267,039 |
| May 10, 2024 | 4.2800 | 4.3300 | 4.2800 | 4.3050 | 4.3050 | 443,609 |
| May 09, 2024 | 4.2000 | 4.2950 | 4.2000 | 4.2950 | 4.2950 | 301,807 |
| May 08, 2024 | 4.1850 | 4.2000 | 4.1200 | 4.2000 | 4.2000 | 301,679 |
| May 07, 2024 | 4.3000 | 4.3100 | 4.1600 | 4.1600 | 4.1600 | 144,494 |
| May 03, 2024 | 4.2250 | 4.2350 | 4.1450 | 4.1800 | 4.1800 | 283,115 |
| May 02, 2024 | 4.2350 | 4.2700 | 4.2000 | 4.2200 | 4.2200 | 391,570 |
| 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 |
| *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.