Canada markets open in 6 hours 32 minutes

Dalata Hotel Group plc (DHG.IR)

Irish - Irish Delayed Price. Currency in EUR
Add to watchlist
4.0700-0.0700 (-1.69%)
At close: 04:31PM IST
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 20244.16004.18504.07004.07004.0700138,489
Jun 18, 20244.10004.15504.08504.14004.1400327,968
Jun 17, 20244.00004.08503.96004.00504.0050269,429
Jun 14, 20244.05504.06503.93003.99003.9900634,298
Jun 13, 20244.16004.16004.03004.03004.0300256,848
Jun 12, 20244.16004.20004.12504.14004.1400190,244
Jun 11, 20244.24004.26004.13004.15004.15001,087,531
Jun 10, 20244.20004.25004.17504.21504.2150420,025
Jun 07, 20244.28004.40004.23004.23004.2300973,970
Jun 06, 20244.31004.39004.28004.35504.3550258,445
Jun 05, 20244.32004.34504.26504.32504.3250221,358
Jun 04, 20244.26004.33504.26004.32004.3200268,858
Jun 03, 20244.24004.28504.19504.27004.2700316,624
May 31, 20244.25504.25504.14004.21004.2100916,863
May 30, 20244.13504.27004.13504.22004.2200346,286
May 29, 20244.31504.31504.11504.18004.1800398,475
May 28, 20244.32004.32004.20004.20004.2000495,778
May 27, 20244.23504.23504.23504.23504.2350-
May 24, 20244.15004.23504.12004.23504.2350265,992
May 23, 20244.25004.25004.12004.12004.1200214,694
May 22, 20244.18004.21504.13004.18504.1850148,453
May 21, 20244.22004.30504.14504.18504.1850262,079
May 20, 20244.29504.31004.16504.24004.2400331,964
May 17, 20244.31004.35504.26004.30504.3050257,815
May 16, 20244.30004.37004.27004.31004.3100129,179
May 15, 20244.33504.35004.23004.26004.2600388,222
May 14, 20244.38004.39004.28504.35004.3500169,632
May 13, 20244.30504.37504.24504.34004.3400267,039
May 10, 20244.28004.33004.28004.30504.3050443,609
May 09, 20244.20004.29504.20004.29504.2950301,807
May 08, 20244.18504.20004.12004.20004.2000301,679
May 07, 20244.30004.31004.16004.16004.1600144,494
May 03, 20244.22504.23504.14504.18004.1800283,115
May 02, 20244.23504.27004.20004.22004.2200391,570
Apr 30, 20244.19504.26504.16504.22004.2200301,923
Apr 29, 20244.20004.20004.07004.17504.1750376,961
Apr 26, 20244.19004.19004.09004.10004.1000290,358
Apr 25, 20244.17004.19504.10004.12004.1200325,339
Apr 24, 20244.20004.25004.16504.16504.1650280,249
Apr 23, 20244.17004.23504.15504.20004.2000488,279
Apr 22, 20244.19004.20004.11004.13004.13001,460,899
Apr 19, 20244.18504.18504.11504.13004.1300529,546
Apr 18, 20244.16004.23004.10004.18504.1850243,821
Apr 17, 20244.10004.26004.10004.16004.1600228,826
Apr 16, 20244.15004.22004.11004.15004.1500906,278
Apr 15, 20244.26504.28504.20004.20504.2050298,480
Apr 12, 20244.37004.37004.22004.25004.2500266,587
Apr 11, 20244.30004.35004.24504.32504.32504,281,874
Apr 10, 20244.23004.33004.22504.30004.3000716,210
Apr 09, 20244.31504.35004.25004.28004.2800431,456
Apr 08, 20244.33504.43504.31004.36504.3650316,835
Apr 05, 20244.28004.31504.24004.29004.2900307,532
Apr 04, 20244.26004.32504.24004.32504.3250405,946
Apr 04, 20240.08 Dividend
Apr 03, 20244.28004.36504.28004.34004.26001,649,446
Apr 02, 20244.41004.50004.22004.28004.2011622,339
Mar 28, 20244.44004.54004.42004.50504.4220779,288
Mar 27, 20244.50004.50004.40504.40504.3238217,504
Mar 26, 20244.37004.47504.36004.43504.3532342,114
Mar 25, 20244.40004.44004.34504.37004.2894186,705
Mar 22, 20244.35004.48504.35004.44004.358281,292
Mar 21, 20244.39004.45504.33004.39004.30911,339,108
Mar 20, 20244.37004.40004.34504.35504.2747175,719
Mar 19, 20244.57004.57004.38004.40004.3189622,438
Mar 18, 20244.60004.61004.55004.58004.4956106,712
Mar 15, 20244.57004.61004.48504.57004.4858324,111
Mar 14, 20244.52004.53504.47504.53004.4465876,937
Mar 13, 20244.45004.56004.45004.49004.4072397,049
Mar 12, 20244.37504.53504.36504.50504.4220360,504
Mar 11, 20244.39004.48004.35004.38004.2993413,819
Mar 08, 20244.47004.48004.33004.37004.2894177,792
Mar 07, 20244.54004.55004.45004.45004.36801,235,141
Mar 06, 20244.48504.53504.41004.51504.4318370,107
Mar 05, 20244.38004.44004.27004.43004.3483431,234
Mar 04, 20244.29504.37004.25504.30004.2207397,699
Mar 01, 20244.48004.48004.28004.28004.2011149,590
Feb 29, 20244.63504.65004.40504.51004.4269697,020
Feb 28, 20244.79004.81504.65004.65004.5643123,341
Feb 27, 20244.77004.81504.70004.79004.7017148,683
Feb 26, 20244.92504.93004.77004.77004.6821224,009
Feb 23, 20244.89504.94504.85504.92004.8293348,407
Feb 22, 20244.85004.94504.85004.90004.80971,664,198
Feb 21, 20244.80004.90004.73004.86504.7753287,243
Feb 20, 20244.63004.80004.63004.79504.7066177,967
Feb 19, 20244.67504.73504.65004.71004.6232291,604
Feb 16, 20244.74004.84004.70504.72504.6379187,413
Feb 15, 20244.81504.84004.73504.73504.6477162,809
Feb 14, 20244.80004.87004.76004.83004.7410229,631
Feb 13, 20244.94004.94004.75504.80004.7115276,150
Feb 12, 20244.92005.00004.89504.92004.8293291,723
Feb 09, 20245.00005.00004.93504.95004.8588173,059
Feb 08, 20244.95005.01004.95004.99004.8980290,553
Feb 07, 20245.00005.08004.98004.98004.8882334,660
Feb 06, 20245.05005.05004.92505.02004.9275409,607
Feb 05, 20244.85005.02004.84004.98004.8882344,292
Feb 02, 20244.79504.87004.78004.83004.7410418,082
Feb 01, 20244.83504.83504.75004.80004.7115426,539
Jan 31, 20244.84004.84504.78004.80504.7164608,397
Jan 30, 20244.89004.94504.81004.85004.7606563,550
Jan 29, 20244.85004.90504.80004.88504.7950449,009
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...