La bourse est fermée

DHI Group Inc (32D.SG)

Stuttgart - Stuttgart Prix différé. Devise en EUR
Ajouter à la liste dynamique
2,3850+0,0400 (+1,71 %)
À la clôture : 04:42PM CEST
Durée:
05 mai 2023 - 05 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 mai 20242,41002,47502,38502,38502,3850-
02 mai 20242,36502,36502,34502,34502,3450-
30 avr. 20242,25502,25502,14002,23502,2350-
29 avr. 20242,35002,38002,32002,32002,3200-
26 avr. 20242,31002,31002,27002,27002,2700-
25 avr. 20242,28002,28002,23502,23502,2350-
24 avr. 20242,25502,28002,23502,28002,2800-
23 avr. 20242,22002,22002,18002,21002,2100-
22 avr. 20242,31002,31002,31002,31002,3100-
19 avr. 20242,18502,24002,17002,23502,2350-
18 avr. 20242,13502,20502,08502,19002,1900-
17 avr. 20242,10002,11002,04002,11002,1100-
16 avr. 20242,04002,09501,98402,09502,0950-
15 avr. 20242,11502,13502,07002,07002,0700-
12 avr. 20242,23002,23002,23002,23002,2300-
11 avr. 20242,07502,16002,02502,16002,1600-
10 avr. 20242,16502,16502,03502,03502,0350-
09 avr. 20242,14502,14502,14502,14502,1450-
08 avr. 20242,18002,18002,17002,17002,1700-
05 avr. 20242,29002,29002,29002,29002,2900-
04 avr. 20242,41502,41502,41502,41502,4150-
03 avr. 20242,43002,43002,38002,38002,3800-
02 avr. 20242,33502,33502,33502,33502,3350-
28 mars 20242,38002,38502,38002,38502,3850-
27 mars 20242,36502,36502,36502,36502,3650-
26 mars 20242,47002,47002,47002,47002,4700-
25 mars 20242,36002,36002,34502,34502,3450-
22 mars 20242,34002,36002,31502,36002,3600-
21 mars 20242,33502,35002,33502,35002,3500-
20 mars 20242,25002,27502,25002,27502,2750-
19 mars 20242,29502,30502,24502,26502,2650-
18 mars 20242,38002,41502,33502,33502,3350-
15 mars 20242,23002,23002,21502,21502,2150-
14 mars 20242,29502,29502,29502,29502,2950-
13 mars 20242,31002,31002,29002,29502,2950-
12 mars 20242,45002,46002,33502,33502,3350-
11 mars 20242,47002,47002,46502,46502,4650-
08 mars 20242,59502,66502,52502,52502,5250-
07 mars 20242,40502,58502,40502,58502,5850-
06 mars 20242,30002,39002,28502,39002,3900-
05 mars 20242,36002,38002,27002,37502,3750-
04 mars 20242,51002,52002,38002,38002,3800-
01 mars 20242,59502,59502,59502,59502,5950-
29 févr. 20242,56002,56002,56002,56002,5600-
28 févr. 20242,60502,60502,45002,45002,4500-
27 févr. 20242,41502,47502,41502,47502,4750-
26 févr. 20242,17502,18502,17002,18502,1850-
23 févr. 20242,21502,21502,15002,15002,1500-
22 févr. 20242,32502,32502,17502,17502,1750-
21 févr. 20242,33502,33502,33502,33502,3350-
20 févr. 20242,34002,40002,33002,34502,3450-
19 févr. 20242,34502,34502,34502,34502,3450-
16 févr. 20242,50002,50002,37002,37002,3700-
15 févr. 20242,50002,50002,50002,50002,5000-
14 févr. 20242,23502,23502,23502,23502,2350-
13 févr. 20242,45002,45002,45002,45002,4500-
12 févr. 20242,45002,45002,45002,45002,4500-
09 févr. 20242,21502,21502,21502,21502,2150-
08 févr. 20241,94802,20501,94802,19502,1950-
07 févr. 20241,94201,94601,93801,94601,9460-
06 févr. 20241,89801,90001,89801,90001,90002 173
05 févr. 20241,92801,93201,88001,88001,8800-
02 févr. 20241,94001,94401,90601,90601,9060-
01 févr. 20242,10002,11002,10002,11002,1100-
31 janv. 20242,30002,30002,29002,29002,2900-
30 janv. 20242,32502,32502,30502,30502,3050-
29 janv. 20242,31502,46502,31502,46502,46502 173
26 janv. 20242,39002,39002,35002,35002,3500-
25 janv. 20242,24502,24502,24502,24502,2450-
24 janv. 20242,23502,28502,23502,28502,2850-
23 janv. 20242,14002,25502,14002,25502,2550-
22 janv. 20242,09002,16002,09002,16002,1600-
19 janv. 20242,09502,10002,09502,10002,1000-
18 janv. 20242,10502,11502,07002,09502,0950-
17 janv. 20242,07002,14502,07002,14502,1450-
16 janv. 20242,08002,08002,02002,02002,0200-
15 janv. 20242,08002,08002,08002,08002,0800-
12 janv. 20242,02002,02502,02002,02002,0200-
11 janv. 20242,00502,00502,00502,00502,0050-
10 janv. 20242,03002,03002,00002,00002,0000-
09 janv. 20242,21502,21502,14002,14002,1400-
08 janv. 20242,18502,18502,10502,14502,1450-
05 janv. 20242,24502,24502,24502,24502,2450-
04 janv. 20242,32502,32502,32002,32002,3200-
03 janv. 20242,34002,39002,34002,34002,3400-
02 janv. 20242,32502,35002,32502,34502,3450-
29 déc. 20232,37002,37002,37002,37002,3700-
28 déc. 20232,34502,34502,34502,34502,3450-
27 déc. 20232,31502,31502,29502,31002,3100-
22 déc. 20232,22002,22002,22002,22002,2200-
21 déc. 20232,28502,28502,28502,28502,2850-
20 déc. 20232,12502,12502,12502,12502,1250-
19 déc. 20232,14002,14002,14002,14002,1400-
18 déc. 20232,14502,14502,12002,12002,1200-
15 déc. 20232,25502,25502,18502,18502,1850-
14 déc. 20232,26002,26002,17502,17502,1750-
13 déc. 20232,17502,17502,14502,14502,1450-
12 déc. 20232,17002,17502,06502,17502,1750-
11 déc. 20232,31502,31502,20002,20002,2000-
08 déc. 20232,33002,33002,29502,29502,2950-
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...