DBS Group Holdings Ltd (DEVL.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 02:46PM CEST
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 24.60 | 24.90 | 24.60 | 24.90 | 24.90 | 300 |
| 27 jun 2024 | 24.70 | 24.94 | 24.70 | 24.94 | 24.94 | 100 |
| 26 jun 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 39 |
| 25 jun 2024 | 24.38 | 24.68 | 24.38 | 24.68 | 24.68 | 1,040 |
| 24 jun 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 300 |
| 21 jun 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
| 20 jun 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | - |
| 19 jun 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
| 18 jun 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | - |
| 17 jun 2024 | 24.35 | 25.11 | 24.35 | 25.11 | 25.11 | 164 |
| 14 jun 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
| 13 jun 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| 12 jun 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| 11 jun 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 135 |
| 10 jun 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 07 jun 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
| 06 jun 2024 | 24.10 | 24.37 | 24.10 | 24.37 | 24.37 | 109 |
| 05 jun 2024 | 24.20 | 24.28 | 24.16 | 24.28 | 24.28 | 435 |
| 04 jun 2024 | 24.50 | 24.50 | 24.46 | 24.46 | 24.46 | 400 |
| 03 jun 2024 | 24.41 | 24.80 | 24.41 | 24.80 | 24.80 | 400 |
| 31 may 2024 | 24.36 | 24.64 | 24.36 | 24.64 | 24.64 | 1,000 |
| 30 may 2024 | 24.16 | 24.50 | 24.16 | 24.50 | 24.50 | 180 |
| 29 may 2024 | 24.26 | 24.54 | 24.26 | 24.54 | 24.54 | 202 |
| 28 may 2024 | 24.28 | 24.57 | 24.28 | 24.57 | 24.57 | 20 |
| 27 may 2024 | 24.35 | 24.61 | 24.35 | 24.61 | 24.61 | 101 |
| 24 may 2024 | 24.33 | 24.62 | 24.33 | 24.62 | 24.62 | 14 |
| 23 may 2024 | 24.35 | 24.61 | 24.35 | 24.61 | 24.61 | 887 |
| 22 may 2024 | 24.24 | 24.64 | 24.24 | 24.44 | 24.44 | 780 |
| 21 may 2024 | 24.20 | 24.34 | 24.20 | 24.34 | 24.34 | 400 |
| 20 may 2024 | 24.28 | 24.52 | 24.28 | 24.52 | 24.52 | 1 |
| 17 may 2024 | 24.14 | 24.50 | 24.14 | 24.50 | 24.50 | 320 |
| 16 may 2024 | 24.21 | 24.47 | 24.21 | 24.47 | 24.47 | 180 |
| 15 may 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
| 14 may 2024 | 24.35 | 24.36 | 24.04 | 24.36 | 24.36 | 126 |
| 13 may 2024 | 24.09 | 24.36 | 24.09 | 24.20 | 24.20 | 400 |
| 10 may 2024 | 24.30 | 24.59 | 24.30 | 24.30 | 24.30 | 325 |
| 09 may 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
| 09 may 2024 | 0.54 Dividendo | |||||
| 08 may 2024 | 24.45 | 24.56 | 24.45 | 24.56 | 24.02 | 20 |
| 07 may 2024 | 24.54 | 24.78 | 24.52 | 24.52 | 23.98 | 89 |
| 06 may 2024 | 24.69 | 24.75 | 24.69 | 24.75 | 24.21 | 128 |
| 03 may 2024 | 24.53 | 24.69 | 24.42 | 24.69 | 24.15 | 265 |
| 02 may 2024 | 24.51 | 24.60 | 24.17 | 24.60 | 24.06 | 118 |
| 30 abr 2024 | 23.79 | 24.07 | 23.79 | 24.07 | 23.54 | 226 |
| 29 abr 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.13 | - |
| 26 abr 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 22.98 | - |
| 25 abr 2024 | 23.35 | 23.70 | 23.35 | 23.70 | 23.18 | 22 |
| 24 abr 2024 | 23.61 | 23.77 | 23.50 | 23.77 | 23.25 | 465 |
| 23 abr 2024 | 23.57 | 23.80 | 23.57 | 23.61 | 23.09 | 280 |
| 22 abr 2024 | 23.22 | 23.65 | 23.22 | 23.65 | 23.13 | 320 |
| 22 abr 2024 | 11:10 División de acciones | |||||
| 19 abr 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.15 | - |
| 18 abr 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.17 | - |
| 17 abr 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 21.93 | - |
| 16 abr 2024 | 22.13 | 22.36 | 22.13 | 22.36 | 21.87 | 198 |
| 15 abr 2024 | 22.21 | 22.51 | 22.21 | 22.51 | 22.01 | 198 |
| 12 abr 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.00 | - |
| 11 abr 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.13 | 190 |
| 10 abr 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 21.67 | - |
| 09 abr 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 21.66 | - |
| 08 abr 2024 | 21.96 | 22.25 | 21.96 | 22.25 | 21.77 | 198 |
| 05 abr 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.50 | - |
| 05 abr 2024 | 0.490909 Dividendo | |||||
| 04 abr 2024 | 22.45 | 22.71 | 22.45 | 22.71 | 21.73 | 4 |
| 03 abr 2024 | 22.41 | 22.91 | 22.41 | 22.60 | 21.63 | 1,688 |
| 02 abr 2024 | 22.75 | 22.79 | 22.75 | 22.79 | 21.81 | 57 |
| 28 mar 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 21.40 | - |
| 27 mar 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 21.59 | - |
| 26 mar 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 21.38 | - |
| 25 mar 2024 | 22.02 | 22.31 | 22.02 | 22.27 | 21.31 | 638 |
| 22 mar 2024 | 22.15 | 22.47 | 22.15 | 22.25 | 21.29 | 726 |
| 21 mar 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 21.07 | - |
| 20 mar 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 20.70 | - |
| 19 mar 2024 | 21.75 | 21.96 | 21.67 | 21.96 | 21.02 | 256 |
| 18 mar 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 20.70 | - |
| 15 mar 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 20.58 | - |
| 14 mar 2024 | 21.45 | 21.71 | 21.45 | 21.71 | 20.77 | 22 |
| 13 mar 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 20.18 | - |
| 12 mar 2024 | 20.84 | 21.05 | 20.84 | 21.05 | 20.15 | 220 |
| 11 mar 2024 | 20.87 | 21.15 | 20.87 | 21.15 | 20.23 | 236 |
| 08 mar 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 19.99 | - |
| 07 mar 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.01 | - |
| 06 mar 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.02 | - |
| 05 mar 2024 | 20.65 | 20.93 | 20.65 | 20.69 | 19.80 | 192 |
| 04 mar 2024 | 20.96 | 21.09 | 20.67 | 20.91 | 20.01 | 1,065 |
| 01 mar 2024 | 20.85 | 21.09 | 20.85 | 21.09 | 20.18 | 236 |
| 29 feb 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 19.85 | - |
| 28 feb 2024 | 20.73 | 20.91 | 20.73 | 20.91 | 20.01 | 63 |
| 27 feb 2024 | 20.71 | 20.98 | 20.71 | 20.98 | 20.08 | 77 |
| 26 feb 2024 | 20.65 | 20.95 | 20.65 | 20.95 | 20.04 | 209 |
| 23 feb 2024 | 21.00 | 21.18 | 21.00 | 21.18 | 20.27 | 550 |
| 22 feb 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 20.16 | - |
| 21 feb 2024 | 21.25 | 21.25 | 20.87 | 21.11 | 20.20 | 8,882 |
| 20 feb 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 20.34 | - |
| 19 feb 2024 | 21.24 | 21.64 | 21.18 | 21.64 | 20.70 | 964 |
| 16 feb 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 20.27 | - |
| 15 feb 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 19.92 | - |
| 14 feb 2024 | 20.38 | 20.62 | 20.38 | 20.62 | 19.73 | 55 |
| 13 feb 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 19.43 | - |
| 12 feb 2024 | 20.51 | 20.89 | 20.33 | 20.71 | 19.82 | 836 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.