Dalata Hotel Group plc (DHG.IR)
Irish - Irish Delayed Price. Currency in EUR
Add to watchlist
At close: 04:30PM IST
Time Period:
Oct 15, 2023 - Oct 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 14, 2024 | 3.9550 | 4.0600 | 3.9550 | 3.9900 | 3.9900 | 488,801 |
| Oct 11, 2024 | 4.0200 | 4.0750 | 3.9800 | 4.0400 | 4.0400 | 840,266 |
| Oct 10, 2024 | 4.0150 | 4.0500 | 3.9950 | 4.0100 | 4.0100 | 971,123 |
| Oct 09, 2024 | 3.9600 | 4.0300 | 3.9600 | 4.0000 | 4.0000 | 1,127,705 |
| Oct 08, 2024 | 3.9600 | 3.9950 | 3.9250 | 3.9500 | 3.9500 | 2,206,299 |
| Oct 07, 2024 | 4.0100 | 4.0400 | 3.9750 | 3.9750 | 3.9750 | 962,354 |
| Oct 04, 2024 | 4.0100 | 4.0900 | 4.0100 | 4.0350 | 4.0350 | 1,231,948 |
| Oct 03, 2024 | 4.0100 | 4.0850 | 4.0000 | 4.0000 | 4.0000 | 769,204 |
| Oct 02, 2024 | 4.1450 | 4.1450 | 4.0100 | 4.0100 | 4.0100 | 426,854 |
| Oct 01, 2024 | 4.1500 | 4.1500 | 4.0350 | 4.0350 | 4.0350 | 517,661 |
| Sept 30, 2024 | 4.2000 | 4.2000 | 4.0900 | 4.1000 | 4.1000 | 414,348 |
| Sept 27, 2024 | 4.2400 | 4.2500 | 4.1650 | 4.2000 | 4.2000 | 554,951 |
| Sept 26, 2024 | 4.2000 | 4.2450 | 4.1400 | 4.1850 | 4.1850 | 2,498,236 |
| Sept 25, 2024 | 4.1200 | 4.2350 | 4.1200 | 4.1500 | 4.1500 | 4,827,404 |
| Sept 24, 2024 | 4.1200 | 4.2000 | 4.0800 | 4.1500 | 4.1500 | 413,992 |
| Sept 23, 2024 | 4.1000 | 4.1400 | 4.0700 | 4.0800 | 4.0800 | 318,171 |
| Sept 20, 2024 | 4.1000 | 4.1650 | 4.1000 | 4.1100 | 4.1100 | 6,521,586 |
| Sept 19, 2024 | 4.1400 | 4.1900 | 4.1000 | 4.1500 | 4.1500 | 582,552 |
| Sept 18, 2024 | 4.1150 | 4.1450 | 4.0850 | 4.1100 | 4.1100 | 2,712,943 |
| Sept 17, 2024 | 4.1150 | 4.1450 | 4.0800 | 4.1000 | 4.1000 | 325,280 |
| Sept 16, 2024 | 4.0000 | 4.0850 | 4.0000 | 4.0500 | 4.0500 | 406,300 |
| Sept 13, 2024 | 4.0000 | 4.0550 | 4.0000 | 4.0100 | 4.0100 | 443,490 |
| Sept 12, 2024 | 4.0500 | 4.0750 | 3.9700 | 3.9700 | 3.9700 | 737,713 |
| Sept 12, 2024 | 0.041 Dividend | |||||
| Sept 11, 2024 | 4.0350 | 4.1050 | 4.0000 | 4.0000 | 3.9590 | 416,951 |
| Sept 10, 2024 | 3.9200 | 4.0450 | 3.9200 | 4.0250 | 3.9837 | 4,120,230 |
| Sept 09, 2024 | 3.9800 | 3.9950 | 3.9000 | 3.9500 | 3.9095 | 423,176 |
| Sept 06, 2024 | 4.1200 | 4.1400 | 3.8600 | 3.8950 | 3.8551 | 1,115,056 |
| Sept 05, 2024 | 4.1000 | 4.2100 | 4.1000 | 4.1200 | 4.0778 | 214,231 |
| Sept 04, 2024 | 4.2500 | 4.2650 | 4.0850 | 4.1050 | 4.0629 | 1,298,921 |
| Sept 03, 2024 | 4.3800 | 4.3900 | 4.3100 | 4.3500 | 4.3054 | 96,690 |
| Sept 02, 2024 | 4.4000 | 4.4000 | 4.2950 | 4.3600 | 4.3153 | 65,832 |
| Aug 30, 2024 | 4.3200 | 4.4000 | 4.2800 | 4.4000 | 4.3549 | 401,242 |
| Aug 29, 2024 | 4.3800 | 4.3800 | 4.2600 | 4.3300 | 4.2856 | 209,509 |
| Aug 28, 2024 | 4.3500 | 4.3900 | 4.3000 | 4.3750 | 4.3302 | 156,101 |
| Aug 27, 2024 | 4.3550 | 4.4000 | 4.3300 | 4.4000 | 4.3549 | 93,773 |
| Aug 26, 2024 | 4.3950 | 4.3950 | 4.3950 | 4.3950 | 4.3500 | - |
| Aug 23, 2024 | 4.3450 | 4.4400 | 4.3450 | 4.3950 | 4.3500 | 404,435 |
| Aug 22, 2024 | 4.2600 | 4.3800 | 4.2500 | 4.3300 | 4.2856 | 457,526 |
| Aug 21, 2024 | 4.2100 | 4.2800 | 4.1800 | 4.2800 | 4.2361 | 129,024 |
| Aug 20, 2024 | 4.2550 | 4.3000 | 4.1850 | 4.2250 | 4.1817 | 106,282 |
| Aug 19, 2024 | 4.2700 | 4.3000 | 4.1650 | 4.2900 | 4.2460 | 444,598 |
| Aug 16, 2024 | 4.0800 | 4.2500 | 4.0800 | 4.2500 | 4.2064 | 236,925 |
| Aug 15, 2024 | 4.0800 | 4.2000 | 4.0800 | 4.1800 | 4.1372 | 116,868 |
| Aug 14, 2024 | 4.0800 | 4.1700 | 4.0800 | 4.1100 | 4.0679 | 143,827 |
| Aug 13, 2024 | 4.2100 | 4.2100 | 4.1200 | 4.1250 | 4.0827 | 151,045 |
| Aug 12, 2024 | 4.1150 | 4.1950 | 4.0750 | 4.1850 | 4.1421 | 304,565 |
| Aug 09, 2024 | 4.1000 | 4.1500 | 4.0950 | 4.1300 | 4.0877 | 120,504 |
| Aug 08, 2024 | 4.0300 | 4.0850 | 4.0200 | 4.0600 | 4.0184 | 217,002 |
| Aug 07, 2024 | 4.0400 | 4.0800 | 4.0000 | 4.0600 | 4.0184 | 82,267 |
| Aug 06, 2024 | 3.9850 | 4.0750 | 3.9550 | 4.0200 | 3.9788 | 102,093 |
| Aug 05, 2024 | 4.0400 | 4.0450 | 3.8800 | 3.9900 | 3.9491 | 233,451 |
| Aug 02, 2024 | 4.0800 | 4.0800 | 4.0000 | 4.0700 | 4.0283 | 199,596 |
| Aug 01, 2024 | 4.1400 | 4.1900 | 4.0650 | 4.1200 | 4.0778 | 234,277 |
| Jul 31, 2024 | 4.1550 | 4.2250 | 4.1050 | 4.1050 | 4.0629 | 214,106 |
| Jul 30, 2024 | 4.1300 | 4.2050 | 4.1300 | 4.1950 | 4.1520 | 344,433 |
| Jul 29, 2024 | 4.1800 | 4.1800 | 4.0550 | 4.1150 | 4.0728 | 179,002 |
| Jul 26, 2024 | 4.0800 | 4.2000 | 4.0800 | 4.2000 | 4.1569 | 199,694 |
| Jul 25, 2024 | 4.0200 | 4.1150 | 4.0150 | 4.1150 | 4.0728 | 69,676 |
| Jul 24, 2024 | 4.0850 | 4.1350 | 4.0700 | 4.0800 | 4.0382 | 144,743 |
| Jul 23, 2024 | 4.0750 | 4.1250 | 4.0600 | 4.1100 | 4.0679 | 93,595 |
| Jul 22, 2024 | 4.2150 | 4.2150 | 4.0500 | 4.0900 | 4.0481 | 165,638 |
| Jul 19, 2024 | 4.2000 | 4.2600 | 4.1400 | 4.2250 | 4.1817 | 120,440 |
| Jul 18, 2024 | 4.1600 | 4.2650 | 4.1350 | 4.2150 | 4.1718 | 434,725 |
| Jul 17, 2024 | 4.1400 | 4.1650 | 4.0700 | 4.1050 | 4.0629 | 282,590 |
| Jul 16, 2024 | 4.1450 | 4.1800 | 4.1350 | 4.1600 | 4.1174 | 93,159 |
| Jul 15, 2024 | 4.1000 | 4.1250 | 4.0850 | 4.1250 | 4.0827 | 165,286 |
| Jul 12, 2024 | 4.0650 | 4.1400 | 4.0650 | 4.1100 | 4.0679 | 84,802 |
| Jul 11, 2024 | 4.0550 | 4.1200 | 4.0350 | 4.1200 | 4.0778 | 223,948 |
| Jul 10, 2024 | 4.1000 | 4.1150 | 4.0500 | 4.0700 | 4.0283 | 148,334 |
| Jul 09, 2024 | 4.0500 | 4.1200 | 4.0300 | 4.0950 | 4.0530 | 203,335 |
| Jul 08, 2024 | 4.0100 | 4.0900 | 3.9800 | 4.0700 | 4.0283 | 445,760 |
| Jul 05, 2024 | 4.0400 | 4.0800 | 4.0050 | 4.0100 | 3.9689 | 95,328 |
| Jul 04, 2024 | 4.0950 | 4.0950 | 3.9850 | 4.0200 | 3.9788 | 397,469 |
| Jul 03, 2024 | 3.9600 | 4.0850 | 3.9600 | 4.0400 | 3.9986 | 385,868 |
| Jul 02, 2024 | 3.9500 | 3.9700 | 3.8900 | 3.9700 | 3.9293 | 387,072 |
| Jul 01, 2024 | 4.0700 | 4.0900 | 3.9400 | 3.9400 | 3.8996 | 154,763 |
| Jun 28, 2024 | 4.0900 | 4.0900 | 3.9750 | 3.9800 | 3.9392 | 284,762 |
| Jun 27, 2024 | 3.9600 | 4.1050 | 3.9600 | 4.0400 | 3.9986 | 395,417 |
| Jun 26, 2024 | 4.0200 | 4.0300 | 3.9000 | 3.9200 | 3.8798 | 221,485 |
| Jun 25, 2024 | 4.0200 | 4.0300 | 3.9600 | 3.9800 | 3.9392 | 700,979 |
| Jun 24, 2024 | 4.0400 | 4.0550 | 3.9950 | 4.0250 | 3.9837 | 366,284 |
| Jun 21, 2024 | 4.0800 | 4.1200 | 4.0500 | 4.0500 | 4.0085 | 392,788 |
| Jun 20, 2024 | 4.0750 | 4.0800 | 4.0300 | 4.0550 | 4.0134 | 134,934 |
| Jun 19, 2024 | 4.1600 | 4.1850 | 4.0700 | 4.0700 | 4.0283 | 138,489 |
| Jun 18, 2024 | 4.1000 | 4.1550 | 4.0850 | 4.1400 | 4.0976 | 327,968 |
| Jun 17, 2024 | 4.0000 | 4.0850 | 3.9600 | 4.0050 | 3.9639 | 269,429 |
| Jun 14, 2024 | 4.0550 | 4.0650 | 3.9300 | 3.9900 | 3.9491 | 634,298 |
| Jun 13, 2024 | 4.1600 | 4.1600 | 4.0300 | 4.0300 | 3.9887 | 256,848 |
| Jun 12, 2024 | 4.1600 | 4.2000 | 4.1250 | 4.1400 | 4.0976 | 190,244 |
| Jun 11, 2024 | 4.2400 | 4.2600 | 4.1300 | 4.1500 | 4.1075 | 1,087,531 |
| Jun 10, 2024 | 4.2000 | 4.2500 | 4.1750 | 4.2150 | 4.1718 | 420,025 |
| Jun 07, 2024 | 4.2800 | 4.4000 | 4.2300 | 4.2300 | 4.1866 | 973,970 |
| Jun 06, 2024 | 4.3100 | 4.3900 | 4.2800 | 4.3550 | 4.3104 | 258,445 |
| Jun 05, 2024 | 4.3200 | 4.3450 | 4.2650 | 4.3250 | 4.2807 | 221,358 |
| Jun 04, 2024 | 4.2600 | 4.3350 | 4.2600 | 4.3200 | 4.2757 | 268,858 |
| Jun 03, 2024 | 4.2400 | 4.2850 | 4.1950 | 4.2700 | 4.2262 | 316,624 |
| May 31, 2024 | 4.2550 | 4.2550 | 4.1400 | 4.2100 | 4.1668 | 916,863 |
| May 30, 2024 | 4.1350 | 4.2700 | 4.1350 | 4.2200 | 4.1767 | 346,286 |
| May 29, 2024 | 4.3150 | 4.3150 | 4.1150 | 4.1800 | 4.1372 | 398,475 |
| *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.