Canada Markets open in 11 mins

Dalata Hotel Group plc (DHG.IR)

Irish - Irish Delayed Price. Currency in EUR
Add to watchlist
3.9700+0.0950 (+2.45%)
As of 01:43PM GMT. Market open.
Time Period:
Feb 01, 2022 - Feb 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 01, 20233.99004.00003.88503.97003.9700441,238
Jan 31, 2023------
Jan 30, 20233.89003.91003.85503.88503.8850347,512
Jan 27, 20233.85003.97003.85003.91503.9150411,039
Jan 26, 20233.83503.95003.80503.90003.90001,421,189
Jan 25, 20233.90003.90003.80503.83003.83001,142,760
Jan 24, 20233.80003.94003.80003.90003.9000225,001
Jan 23, 20233.92003.95503.89003.92003.9200117,403
Jan 20, 20233.82503.97003.79003.97003.9700224,659
Jan 19, 20233.66003.85003.63503.80503.8050645,630
Jan 18, 20233.85503.85503.63503.63503.63502,286,873
Jan 17, 20233.84003.84003.69003.71003.7100105,766
Jan 16, 20233.81503.86503.74003.84003.8400213,638
Jan 13, 20233.88003.90003.82003.82503.8250403,580
Jan 12, 20233.74003.89003.74003.84003.8400716,824
Jan 11, 20233.62503.74003.62503.68503.6850288,107
Jan 10, 20233.63003.66503.59503.61503.6150369,279
Jan 09, 20233.65003.70003.57503.67003.6700471,636
Jan 06, 20233.53003.63503.51503.59003.5900249,824
Jan 05, 20233.41503.56003.41503.53503.5350577,453
Jan 04, 20233.38503.40503.33503.36503.3650495,453
Jan 03, 20233.30003.39003.29503.32003.3200193,958
Dec 30, 20223.28003.28003.24003.27003.270051,305
Dec 29, 20223.22003.29503.20503.26503.2650111,110
Dec 28, 20223.27003.27003.20503.23503.2350152,990
Dec 23, 20223.20503.23003.18003.22003.2200101,963
Dec 22, 20223.25503.30503.20503.22003.220093,811
Dec 21, 20223.17003.23003.17003.22003.2200437,197
Dec 20, 20223.10503.17503.10503.14003.1400107,793
Dec 19, 20223.11003.19003.10503.17503.17501,190,944
Dec 16, 20223.18003.18003.10003.10003.1000644,552
Dec 15, 20223.17003.26003.16003.17503.1750215,479
Dec 14, 20223.20003.26503.17503.21503.2150791,728
Dec 13, 20223.20003.27003.13503.15503.1550436,849
Dec 12, 20223.27503.29003.10003.19003.1900903,088
Dec 09, 20223.35503.37003.33503.34003.3400289,407
Dec 08, 20223.38003.43503.37003.39503.39501,603,513
Dec 07, 20223.32503.38003.32503.37003.3700300,959
Dec 06, 20223.31003.33503.27503.30503.3050365,098
Dec 05, 20223.36503.41503.31503.34003.340079,982
Dec 02, 20223.38003.39003.31003.34503.3450133,368
Dec 01, 20223.37503.48503.37503.40003.4000215,783
Nov 30, 20223.43003.46003.42003.45003.4500220,259
Nov 29, 20223.37003.46503.37003.44003.44001,176,179
Nov 28, 20223.40003.40003.32503.36003.3600410,881
Nov 25, 20223.40003.43003.35003.39503.3950267,982
Nov 24, 20223.34003.45003.34003.45003.4500931,898
Nov 23, 20223.25003.30503.25003.30503.3050203,312
Nov 22, 20223.23003.28003.20503.28003.2800291,981
Nov 21, 20223.15003.24503.15003.22503.2250232,815
Nov 18, 20223.19503.25003.18003.22003.2200434,243
Nov 17, 20223.18503.20003.15003.20003.2000384,368
Nov 16, 20223.20503.22503.15003.15503.1550348,965
Nov 15, 20223.20503.31503.20503.26003.2600784,227
Nov 14, 20223.25003.30003.15503.18003.1800980,752
Nov 11, 20223.35003.41003.31003.33503.3350990,589
Nov 10, 20223.19003.32003.15003.32003.3200189,746
Nov 09, 20223.20003.23003.14503.16003.1600153,783
Nov 08, 20223.18003.25003.18003.25003.250067,472
Nov 07, 20223.22503.31003.18003.21003.2100622,621
Nov 04, 20223.20503.27003.17003.24503.2450202,766
Nov 03, 20223.18003.25003.15003.24003.2400121,340
Nov 02, 20223.23003.28503.18503.21003.2100327,172
Nov 01, 20223.32003.32003.21003.24503.2450411,127
Oct 31, 20223.20003.28003.15003.24503.2450703,688
Oct 28, 20223.11003.21503.08003.19003.1900217,484
Oct 27, 20223.14003.19003.11003.18503.1850323,300
Oct 26, 20223.10003.19503.10003.16503.1650517,562
Oct 25, 20223.12003.17003.04503.16503.1650250,345
Oct 24, 20223.00003.13503.00003.12003.1200174,754
Oct 21, 20223.07003.08503.00003.03503.0350398,603
Oct 20, 20223.08503.09002.99503.07503.0750230,169
Oct 19, 20223.12503.16003.03003.04003.0400445,344
Oct 18, 20223.04003.16503.04003.13003.1300377,113
Oct 17, 20223.00003.10002.99503.10003.1000384,643
Oct 14, 20223.01003.02502.91002.97502.9750779,972
Oct 13, 20222.89002.98002.80502.94002.9400755,051
Oct 12, 20222.87502.93002.80002.80002.8000635,874
Oct 11, 20222.97003.02502.87002.87002.8700977,439
Oct 10, 20222.97503.04002.97503.00003.0000385,128
Oct 07, 20223.12003.12002.95002.97002.97001,055,635
Oct 06, 20223.00503.08503.00503.08503.0850608,119
Oct 05, 20223.00003.03502.95003.00003.0000389,509
Oct 04, 20222.90002.99002.89002.97002.97001,500,828
Oct 03, 20222.84002.85502.78502.82502.8250121,296
Sept 30, 20222.82002.85502.76002.82002.8200369,664
Sept 29, 20222.88002.89002.73502.78502.7850728,803
Sept 28, 20222.88502.95002.81502.93502.9350681,278
Sept 27, 20222.96003.01002.90002.90002.9000195,054
Sept 26, 20222.93002.98002.88502.93002.9300486,574
Sept 23, 20223.05003.07002.95502.95502.9550397,667
Sept 22, 20223.04003.10003.01003.05003.05001,913,569
Sept 21, 20223.16003.16003.06503.07003.0700188,126
Sept 20, 20223.18003.18003.08503.16503.1650224,316
Sept 19, 20223.23503.24003.17003.18003.1800150,340
Sept 16, 20223.20003.28503.19503.25003.2500242,765
Sept 15, 20223.27503.31503.23503.28003.2800191,606
Sept 14, 20223.33003.36503.23003.27003.2700187,588
Sept 13, 20223.46003.47503.32503.35003.3500582,235
Sept 12, 20223.45003.50503.42503.48003.4800400,612
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...