DBS Group Holdings Ltd (DEVL.HA)
Hanover - Hanover Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:07AM 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 | 24.60 | 24.60 | 24.60 | 24.60 | 50 |
| 27 jun 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
| 26 jun 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 25 jun 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
| 24 jun 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
| 21 jun 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
| 20 jun 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | - |
| 19 jun 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
| 18 jun 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 17 jun 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
| 14 jun 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
| 13 jun 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
| 12 jun 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| 11 jun 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
| 10 jun 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
| 07 jun 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
| 06 jun 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
| 05 jun 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - |
| 04 jun 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 03 jun 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
| 31 may 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
| 30 may 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | - |
| 29 may 2024 | 24.25 | 24.59 | 24.25 | 24.59 | 24.59 | 50 |
| 28 may 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
| 27 may 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
| 24 may 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
| 23 may 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
| 22 may 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
| 21 may 2024 | 24.20 | 24.23 | 24.20 | 24.23 | 24.23 | 220 |
| 20 may 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
| 17 may 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | - |
| 16 may 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - |
| 15 may 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - |
| 14 may 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | - |
| 13 may 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - |
| 10 may 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 09 may 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
| 09 may 2024 | 0.54 Dividendo | |||||
| 08 may 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 23.92 | - |
| 07 may 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 23.97 | - |
| 06 may 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 23.84 | - |
| 03 may 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 23.99 | - |
| 02 may 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 23.66 | - |
| 30 abr 2024 | 23.77 | 24.07 | 23.77 | 24.07 | 23.54 | 50 |
| 29 abr 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.11 | - |
| 26 abr 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 22.98 | - |
| 25 abr 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 22.83 | - |
| 24 abr 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.10 | - |
| 23 abr 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.05 | - |
| 22 abr 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.00 | 20 |
| 22 abr 2024 | 11:10 División de acciones | |||||
| 19 abr 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.14 | - |
| 18 abr 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.16 | - |
| 17 abr 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 21.94 | - |
| 16 abr 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 21.65 | - |
| 15 abr 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 21.72 | - |
| 12 abr 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 21.93 | - |
| 11 abr 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 21.87 | - |
| 10 abr 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 21.67 | - |
| 09 abr 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 21.65 | - |
| 08 abr 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.47 | - |
| 05 abr 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.50 | - |
| 05 abr 2024 | 0.490909 Dividendo | |||||
| 04 abr 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 21.47 | - |
| 03 abr 2024 | 22.34 | 22.88 | 22.34 | 22.88 | 21.89 | 4 |
| 02 abr 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 21.50 | - |
| 28 mar 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 21.39 | - |
| 27 mar 2024 | 22.58 | 22.62 | 22.58 | 22.62 | 21.64 | - |
| 26 mar 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 21.39 | - |
| 25 mar 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 21.06 | - |
| 22 mar 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 21.20 | - |
| 21 mar 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.04 | - |
| 20 mar 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 20.70 | - |
| 19 mar 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 20.71 | - |
| 18 mar 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 20.70 | - |
| 15 mar 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 20.57 | - |
| 14 mar 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 20.52 | - |
| 13 mar 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 20.17 | - |
| 12 mar 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 19.93 | - |
| 11 mar 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 19.93 | - |
| 08 mar 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 19.98 | - |
| 07 mar 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.02 | - |
| 06 mar 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.00 | - |
| 05 mar 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 19.77 | - |
| 04 mar 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 19.79 | - |
| 01 mar 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.05 | - |
| 29 feb 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 19.83 | - |
| 28 feb 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 19.83 | - |
| 27 feb 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 19.81 | - |
| 26 feb 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 19.84 | - |
| 23 feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.09 | - |
| 22 feb 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 20.16 | - |
| 21 feb 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 20.33 | - |
| 20 feb 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 20.35 | - |
| 19 feb 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 20.31 | - |
| 16 feb 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 20.21 | - |
| 15 feb 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 19.93 | - |
| 14 feb 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 19.50 | - |
| 13 feb 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 19.43 | - |
| 12 feb 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 19.44 | - |
| *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.