STOCKS TRADE MIXED AMID EARNINGS RUSH, FED TEETERS

Tesla shares fall after report of Department of Justice probe in the U.S.

Diploma PLC (DP9.MU)

Munich - Munich Delayed Price. Currency in EUR

Add to watchlist

43.40

+0.20

(+0.46%)

As of 08:05AM CEST. Market open.

Time Period:

May 08, 2023 - May 08, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 08, 2024	43.40	43.40	43.40	43.40	43.40	116
May 07, 2024	43.20	43.20	43.20	43.20	43.20	-
May 06, 2024	43.20	43.20	43.20	43.20	43.20	-
May 03, 2024	43.20	43.20	43.20	43.20	43.20	-
May 02, 2024	42.20	42.20	42.20	42.20	42.20	-
Apr 30, 2024	42.00	42.00	42.00	42.00	42.00	-
Apr 29, 2024	41.80	41.80	41.80	41.80	41.80	-
Apr 26, 2024	41.40	41.40	41.40	41.40	41.40	-
Apr 25, 2024	41.40	41.40	41.40	41.40	41.40	116
Apr 24, 2024	41.40	41.40	41.40	41.40	41.40	-
Apr 23, 2024	41.40	41.40	41.40	41.40	41.40	-
Apr 22, 2024	41.40	41.40	41.40	41.40	41.40	-
Apr 19, 2024	41.40	41.40	41.40	41.40	41.40	-
Apr 18, 2024	41.40	41.40	41.40	41.40	41.40	23
Apr 17, 2024	42.00	42.00	42.00	42.00	42.00	-
Apr 16, 2024	42.80	42.80	42.80	42.80	42.80	-
Apr 15, 2024	41.40	42.80	41.40	42.80	42.80	116
Apr 12, 2024	42.00	42.00	41.40	41.40	41.40	50
Apr 11, 2024	42.00	42.00	42.00	42.00	42.00	-
Apr 10, 2024	42.00	42.00	42.00	42.00	42.00	-
Apr 09, 2024	42.00	42.00	42.00	42.00	42.00	-
Apr 08, 2024	41.40	41.40	41.40	41.40	41.40	-
Apr 05, 2024	42.60	42.60	41.00	41.00	41.00	21
Apr 04, 2024	43.00	43.00	43.00	43.00	43.00	-
Apr 03, 2024	43.40	43.40	43.40	43.40	43.40	-
Apr 02, 2024	43.40	43.40	43.40	43.40	43.40	-
Mar 28, 2024	43.60	43.60	43.40	43.40	43.40	30
Mar 27, 2024	40.00	43.00	40.00	43.00	43.00	14
Mar 26, 2024	40.00	40.00	40.00	40.00	40.00	-
Mar 25, 2024	40.00	40.00	40.00	40.00	40.00	-
Mar 22, 2024	40.00	40.00	40.00	40.00	40.00	-
Mar 21, 2024	40.00	40.00	40.00	40.00	40.00	-
Mar 20, 2024	40.00	40.00	40.00	40.00	40.00	-
Mar 19, 2024	40.20	40.20	40.20	40.20	40.20	-
Mar 18, 2024	40.20	40.20	40.20	40.20	40.20	-
Mar 15, 2024	40.20	40.20	40.20	40.20	40.20	-
Mar 14, 2024	40.20	40.20	40.20	40.20	40.20	-
Mar 13, 2024	40.20	40.20	40.20	40.20	40.20	-
Mar 12, 2024	39.80	39.80	39.80	39.80	39.80	-
Mar 11, 2024	39.80	39.80	39.80	39.80	39.80	-
Mar 08, 2024	39.80	39.80	39.80	39.80	39.80	-
Mar 07, 2024	39.60	39.60	39.60	39.60	39.60	-
Mar 06, 2024	39.40	39.40	39.40	39.40	39.40	-
Mar 05, 2024	40.40	40.40	39.40	39.40	39.40	41
Mar 04, 2024	40.40	40.40	40.40	40.40	40.40	-
Mar 01, 2024	40.00	40.00	40.00	40.00	40.00	-
Feb 29, 2024	40.00	40.00	40.00	40.00	40.00	-
Feb 28, 2024	40.00	40.00	40.00	40.00	40.00	-
Feb 27, 2024	40.00	40.00	40.00	40.00	40.00	-
Feb 26, 2024	39.80	39.80	39.80	39.80	39.80	-
Feb 23, 2024	39.80	39.80	39.80	39.80	39.80	-
Feb 22, 2024	39.80	39.80	39.80	39.80	39.80	-
Feb 21, 2024	39.80	39.80	39.80	39.80	39.80	-
Feb 20, 2024	39.80	39.80	39.80	39.80	39.80	-
Feb 19, 2024	39.80	39.80	39.80	39.80	39.80	-
Feb 16, 2024	39.80	39.80	39.80	39.80	39.80	-
Feb 15, 2024	39.60	39.80	39.60	39.80	39.80	4
Feb 14, 2024	39.60	39.60	39.60	39.60	39.60	-
Feb 13, 2024	40.20	40.20	40.20	40.20	40.20	-
Feb 12, 2024	40.20	40.20	40.20	40.20	40.20	-
Feb 09, 2024	40.20	40.20	40.20	40.20	40.20	-
Feb 08, 2024	39.00	40.20	39.00	40.20	40.20	49
Feb 07, 2024	39.00	39.00	39.00	39.00	39.00	-
Feb 06, 2024	39.00	39.00	39.00	39.00	39.00	-
Feb 05, 2024	39.60	39.60	39.60	39.60	39.60	-
Feb 02, 2024	39.00	40.00	39.00	40.00	40.00	12
Feb 01, 2024	39.00	39.00	39.00	39.00	39.00	-
Jan 31, 2024	39.00	39.40	38.40	39.40	39.40	73
Jan 30, 2024	39.00	39.00	39.00	39.00	39.00	-
Jan 29, 2024	38.80	39.00	38.80	39.00	39.00	50
Jan 26, 2024	38.80	38.80	38.80	38.80	38.80	-
Jan 25, 2024	38.80	38.80	38.80	38.80	38.80	-
Jan 24, 2024	38.60	38.80	38.60	38.80	38.80	35
Jan 23, 2024	38.60	38.60	38.60	38.60	38.60	-
Jan 22, 2024	38.60	38.60	38.60	38.60	38.60	-
Jan 19, 2024	39.00	39.00	39.00	39.00	39.00	-
Jan 18, 2024	39.00	39.00	39.00	39.00	39.00	-
Jan 18, 2024	0.4 Dividend
Jan 17, 2024	39.80	39.80	39.80	39.80	39.40	-
Jan 16, 2024	39.80	39.80	39.80	39.80	39.40	-
Jan 15, 2024	39.80	39.80	39.80	39.80	39.40	-
Jan 12, 2024	39.80	39.80	39.80	39.80	39.40	-
Jan 11, 2024	39.80	40.00	39.80	40.00	39.60	150
Jan 10, 2024	39.80	39.80	39.80	39.80	39.40	-
Jan 09, 2024	39.80	39.80	39.80	39.80	39.40	-
Jan 08, 2024	39.80	39.80	39.80	39.80	39.40	-
Jan 05, 2024	39.80	39.80	39.80	39.80	39.40	30
Jan 04, 2024	39.80	39.80	39.80	39.80	39.40	-
Jan 03, 2024	40.40	40.40	39.80	39.80	39.40	46
Jan 02, 2024	41.20	41.20	41.20	41.20	40.79	-
Dec 29, 2023	41.20	41.20	41.20	41.20	40.79	-
Dec 28, 2023	41.20	41.20	41.20	41.20	40.79	-
Dec 27, 2023	41.00	41.00	41.00	41.00	40.59	-
Dec 22, 2023	42.40	42.40	41.00	41.00	40.59	100
Dec 21, 2023	41.80	42.40	41.80	42.40	41.97	120
Dec 20, 2023	41.80	41.80	41.80	41.80	41.38	-
Dec 19, 2023	41.20	41.80	41.20	41.80	41.38	3
Dec 18, 2023	41.20	41.20	41.20	41.20	40.79	-
Dec 15, 2023	41.20	41.20	41.20	41.20	40.79	-
Dec 14, 2023	40.00	41.20	40.00	41.20	40.79	4
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,184.43-106.19(-0.48%)

S&P 5005,178.89-8.81(-0.17%)

DOW38,955.23+70.97(+0.18%)

CAD/USD0.7284-0.0003(-0.04%)

CRUDE OIL78.71+0.33(+0.42%)

Bitcoin CAD85,857.62-1,224.32(-1.41%)

STOCKS TRADE MIXED AMID EARNINGS RUSH, FED TEETERS

Diploma PLC (DP9.MU)

S&P/TSX
22,184.43
-106.19(-0.48%)

S&P 500
5,178.89
-8.81(-0.17%)

DOW
38,955.23
+70.97(+0.18%)

CAD/USD
0.7284
-0.0003(-0.04%)

CRUDE OIL
78.71
+0.33(+0.42%)

Bitcoin CAD
85,857.62
-1,224.32(-1.41%)