Deutsche Märkte geschlossen

DCC plc (DCCL.XC)

Cboe UK - Cboe UK Echtzeitpreis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
5.530,00-55,00 (-0,98%)
Börsenschluss: 04:29PM BST
Zeitraum:
30. Juni 2023 - 30. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Juni 20245.625,005.625,005.520,005.530,005.530,0014.725
27. Juni 20245.562,505.622,505.530,005.585,005.585,0024.769
26. Juni 20245.565,005.590,005.510,005.537,505.537,5013.121
25. Juni 20245.635,005.635,005.525,005.530,005.530,0019.823
24. Juni 20245.575,005.655,005.535,005.650,005.650,0021.362
21. Juni 20245.670,005.695,005.560,005.580,005.580,0019.038
20. Juni 20245.625,005.695,005.625,005.690,005.690,0020.088
19. Juni 20245.640,005.645,005.605,005.627,505.627,5015.515
18. Juni 20245.555,005.652,505.535,005.650,005.650,0036.488
17. Juni 20245.545,005.590,005.510,005.525,005.525,0016.755
14. Juni 20245.655,005.655,005.535,005.570,005.570,0023.945
13. Juni 20245.660,005.665,005.585,005.620,005.620,0020.756
12. Juni 20245.615,005.710,005.590,005.710,005.710,0032.017
11. Juni 20245.665,005.665,005.555,005.592,505.592,5027.076
10. Juni 20245.580,005.630,005.575,005.620,005.620,0014.195
07. Juni 20245.700,005.700,005.625,005.632,505.632,5021.687
06. Juni 20245.780,005.780,005.720,005.725,005.725,0038.745
05. Juni 20245.790,005.820,005.715,005.740,005.740,0021.963
04. Juni 20245.727,505.810,005.725,005.770,005.770,0068.607
03. Juni 20245.780,005.780,005.710,005.732,505.732,5025.361
31. Mai 20245.715,005.725,005.665,005.710,005.710,0020.293
30. Mai 20245.660,005.740,005.660,005.730,005.730,0025.930
29. Mai 20245.670,005.705,005.655,005.665,005.665,0026.337
28. Mai 20245.720,005.735,005.650,005.670,005.670,0055.423
24. Mai 20245.605,005.710,005.605,005.702,505.702,5023.375
23. Mai 20245.655,005.675,005.595,005.667,505.667,5029.271
23. Mai 2024133.53 Dividende
22. Mai 20245.790,005.832,505.730,005.760,005.626,4739.304
21. Mai 20245.810,005.860,005.795,005.850,005.714,3819.636
20. Mai 20245.925,005.935,005.870,005.872,505.736,3625.020
17. Mai 20246.005,006.005,005.855,005.950,005.812,0736.969
16. Mai 20245.977,506.070,005.955,006.015,005.875,5643.147
15. Mai 20245.805,005.940,005.790,005.940,005.802,3046.247
14. Mai 20245.897,505.897,505.595,005.770,005.636,2457.533
13. Mai 20245.865,005.895,005.825,005.895,005.758,3431.882
10. Mai 20245.800,005.860,005.785,005.847,505.711,9442.549
09. Mai 20245.800,005.805,005.745,005.782,505.648,4532.986
08. Mai 20245.765,005.795,005.725,005.770,005.636,2421.975
07. Mai 20245.590,005.770,005.535,005.710,005.577,6353.998
03. Mai 20245.495,005.560,005.485,005.500,005.372,5040.940
02. Mai 20245.550,005.550,005.442,505.470,005.343,1946.765
01. Mai 20245.505,005.540,005.480,005.540,005.411,5710.201
30. Apr. 20245.515,005.540,005.480,005.485,005.357,8536.492
29. Apr. 20245.510,005.535,005.492,505.515,005.387,1528.783
26. Apr. 20245.490,005.500,005.445,005.490,005.362,7326.818
25. Apr. 20245.425,005.480,005.400,005.435,005.309,0019.681
24. Apr. 20245.560,005.560,005.460,005.485,005.357,8516.170
23. Apr. 20245.555,005.575,005.470,005.535,005.406,6936.250
22. Apr. 20245.515,005.545,005.470,005.510,005.382,2728.539
19. Apr. 20245.405,005.445,005.365,005.442,505.316,3316.661
18. Apr. 20245.455,005.470,005.390,005.450,005.323,6617.612
17. Apr. 20245.415,005.462,505.415,005.430,005.304,1227.314
16. Apr. 20245.520,005.555,005.400,005.425,005.299,2427.727
15. Apr. 20245.615,005.680,005.570,005.597,505.467,7432.008
12. Apr. 20245.550,005.600,005.542,505.550,005.421,3426.578
11. Apr. 20245.530,005.565,005.465,005.520,005.392,0322.299
10. Apr. 20245.515,005.535,005.472,505.500,005.372,5042.612
09. Apr. 20245.460,005.505,005.420,005.495,005.367,6142.082
08. Apr. 20245.485,005.500,005.445,005.480,005.352,9638.113
05. Apr. 20245.575,005.575,005.455,005.480,005.352,9627.907
04. Apr. 20245.725,005.735,005.675,005.685,005.553,2147.344
03. Apr. 20245.740,005.755,005.675,005.725,005.592,2834.065
02. Apr. 20245.780,005.855,005.747,505.755,005.621,5934.542
28. März 20245.800,005.804,005.746,005.762,005.628,4218.179
27. März 20245.756,005.816,005.745,005.778,005.644,0525.272
26. März 20245.698,005.754,005.650,005.754,005.620,6118.471
25. März 20245.714,005.742,005.658,005.688,005.556,1424.507
22. März 20245.750,005.764,005.653,005.694,005.562,0033.438
21. März 20245.742,005.766,005.590,005.732,005.599,1262.285
20. März 20245.676,005.708,005.641,005.674,005.542,4643.067
19. März 20245.716,005.718,005.638,005.648,005.517,0737.901
18. März 20245.724,005.766,005.708,005.740,005.606,9314.953
15. März 20245.724,005.772,005.708,005.720,005.587,4025.040
14. März 20245.696,005.740,005.676,005.724,005.591,3027.632
13. März 20245.750,005.754,005.694,005.698,005.565,9120.308
12. März 20245.718,005.738,005.676,005.714,005.581,5418.445
11. März 20245.646,005.686,005.624,005.686,005.554,1925.523
08. März 20245.680,005.697,005.612,005.672,005.540,5134.709
07. März 20245.636,005.726,005.636,005.698,005.565,9130.335
06. März 20245.616,005.630,005.556,005.604,005.474,0973.552
05. März 20245.556,005.614,005.546,005.582,005.452,6064.463
04. März 20245.634,005.638,005.550,005.580,005.450,6437.048
01. März 20245.662,005.670,005.586,005.632,005.501,4422.058
29. Feb. 20245.674,005.678,005.612,005.624,005.493,6232.218
28. Feb. 20245.700,005.700,005.634,005.646,005.515,1128.793
27. Feb. 20245.738,005.762,005.686,005.694,005.562,0030.309
26. Feb. 20245.798,005.798,005.714,005.728,005.595,2118.981
23. Feb. 20245.834,005.834,005.766,005.784,005.649,9118.101
22. Feb. 20245.822,005.842,005.784,005.812,005.677,2618.999
21. Feb. 20245.832,005.836,005.730,005.750,005.616,7020.307
20. Feb. 20245.764,005.838,005.764,005.823,005.688,0133.236
19. Feb. 20245.736,005.780,005.696,005.776,005.642,1014.523
16. Feb. 20245.684,005.740,005.678,005.740,005.606,9330.838
15. Feb. 20245.670,005.708,005.646,005.665,005.533,6723.856
14. Feb. 20245.574,005.654,005.572,005.608,005.477,9924.823
13. Feb. 20245.704,005.704,005.514,005.554,005.425,2557.667
12. Feb. 20245.810,005.810,005.698,005.700,005.567,8645.897
09. Feb. 20245.773,005.798,005.732,005.762,005.628,4220.705
08. Feb. 20245.786,005.832,005.764,005.784,005.649,9155.183
07. Feb. 20245.758,005.820,005.702,005.760,005.626,4761.348
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...