Deutsche Märkte geschlossen

Direct Line Insurance Group plc (DLG.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
205,00+0,90 (+0,44%)
Börsenschluss: 05:51PM GMT
Zeitraum:
10. Dez. 2021 - 10. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
09. Dez. 2022205,00206,30203,80205,00205,006.656.973
08. Dez. 2022206,00208,60204,10204,10204,103.243.882
07. Dez. 2022206,70210,30205,80208,50208,504.856.258
06. Dez. 2022206,70209,50203,90208,60208,605.676.443
05. Dez. 2022205,60207,90204,90206,70206,703.532.507
02. Dez. 2022208,70209,00205,50206,80206,802.566.151
01. Dez. 2022209,70210,90205,90208,50208,504.506.226
30. Nov. 2022213,20215,00208,60208,70208,706.472.269
29. Nov. 2022211,10216,30205,80213,00213,006.013.422
28. Nov. 2022222,30223,80215,70215,70215,703.267.646
25. Nov. 2022225,00225,00220,90223,90223,903.742.434
24. Nov. 2022220,00226,30219,35222,90222,902.195.331
23. Nov. 2022220,10223,10219,40220,10220,102.929.896
22. Nov. 2022217,60222,30217,60220,50220,504.273.051
21. Nov. 2022219,20219,20213,70218,20218,203.454.088
18. Nov. 2022212,00217,60210,30217,60217,6010.308.904
17. Nov. 2022202,90210,41202,90210,40210,403.801.349
16. Nov. 2022209,00210,50203,60206,20206,206.295.361
15. Nov. 2022208,50211,40207,20208,90208,9010.871.343
14. Nov. 2022206,50210,30204,40208,60208,602.890.548
11. Nov. 2022206,00210,60201,50206,70206,704.854.767
10. Nov. 2022192,95204,10192,95204,10204,107.369.340
09. Nov. 2022193,45194,45190,75193,80193,805.353.950
08. Nov. 2022193,85195,85183,85193,20193,204.423.433
07. Nov. 2022200,00204,10198,40199,40199,404.886.681
04. Nov. 2022199,00201,90197,00200,80200,805.081.843
03. Nov. 2022198,50201,10196,00198,25198,252.164.104
02. Nov. 2022204,10204,10196,25198,70198,705.440.835
01. Nov. 2022202,10206,50202,10204,10204,103.102.825
31. Okt. 2022200,90203,90200,00201,80201,802.854.379
28. Okt. 2022200,70202,29197,50201,60201,602.143.966
27. Okt. 2022200,00203,20198,25202,00202,002.646.331
26. Okt. 2022198,50200,40195,75199,70199,704.332.457
25. Okt. 2022198,05198,40192,85198,40198,403.553.051
24. Okt. 2022193,95196,15192,20195,00195,003.709.066
21. Okt. 2022200,00200,00190,30194,10194,104.037.085
20. Okt. 2022196,85198,75194,75196,05196,055.107.120
19. Okt. 2022197,75198,50193,00196,95196,952.872.032
18. Okt. 2022197,95199,85195,75197,55197,557.375.159
17. Okt. 2022191,85197,70191,00196,00196,002.287.658
14. Okt. 2022190,30196,15189,05192,00192,004.738.496
13. Okt. 2022187,85196,25183,90188,95188,9511.720.705
12. Okt. 2022192,15193,65186,75188,00188,008.654.747
11. Okt. 2022192,75194,05190,20192,35192,352.224.799
10. Okt. 2022192,60196,30191,95193,15193,152.125.457
07. Okt. 2022196,10198,10193,00194,35194,353.360.708
06. Okt. 2022196,95198,65194,90196,15196,153.577.788
05. Okt. 2022195,50197,85194,20196,20196,202.843.184
04. Okt. 2022189,10195,40184,65194,95194,954.351.912
03. Okt. 2022185,00187,45182,00185,50185,507.754.823
30. Sept. 2022181,80186,60180,65185,50185,5013.056.461
29. Sept. 2022181,05183,40176,30181,55181,558.199.798
28. Sept. 2022185,20185,20171,70177,70177,708.946.818
27. Sept. 2022190,35192,53180,96185,35185,357.025.219
26. Sept. 2022198,05198,75190,00190,35190,356.742.142
23. Sept. 2022202,00204,40195,70198,25198,254.668.481
22. Sept. 2022203,80207,20202,30204,00204,002.665.237
21. Sept. 2022205,90208,20204,30204,90204,903.337.964
20. Sept. 2022210,70211,70203,40205,20205,205.288.964
16. Sept. 2022210,30215,30209,68212,00212,0016.367.564
15. Sept. 2022216,10216,10210,70212,20212,203.193.289
14. Sept. 2022212,80214,58210,60211,70211,706.094.511
13. Sept. 2022217,30218,70214,30214,30214,304.396.590
12. Sept. 2022216,40217,50213,00216,60216,602.816.081
09. Sept. 2022207,50212,80206,10212,60212,604.458.687
08. Sept. 2022208,40209,00204,30207,20207,202.773.229
07. Sept. 2022205,10210,00202,80207,80207,804.380.150
06. Sept. 2022207,90210,60206,00208,00208,007.622.487
05. Sept. 2022204,40207,20203,40206,90206,901.907.191
02. Sept. 2022205,00208,50203,30208,10208,102.674.517
01. Sept. 2022206,10206,10198,62202,60202,604.441.611
31. Aug. 2022207,00207,60203,50205,90205,904.985.098
30. Aug. 2022207,10210,40204,10206,30206,302.843.419
26. Aug. 2022210,00211,36206,80206,80206,802.424.551
25. Aug. 2022214,50214,50206,90209,60209,602.612.949
24. Aug. 2022211,20212,26207,50209,10209,103.200.435
23. Aug. 2022210,00214,10210,00211,80211,803.475.410
22. Aug. 2022219,70219,75211,50212,00212,003.496.531
19. Aug. 2022218,00222,50218,00220,40220,403.722.153
18. Aug. 2022215,30220,30215,10219,10219,1010.763.052
17. Aug. 2022215,90217,75215,10216,40216,406.526.079
16. Aug. 2022218,90220,05215,90216,30216,303.862.723
15. Aug. 2022215,60218,12214,90217,70217,703.239.366
12. Aug. 2022215,50217,30214,70215,40215,402.500.247
11. Aug. 2022212,10217,50210,60216,00216,007.276.182
11. Aug. 20227.6 Dividende
10. Aug. 2022211,50219,40208,90218,20210,606.740.524
09. Aug. 2022208,20211,00207,55208,10200,853.171.702
08. Aug. 2022207,00210,10207,00209,10201,823.282.396
05. Aug. 2022208,10208,60204,20206,90199,692.907.766
04. Aug. 2022205,00211,40203,50204,50197,388.802.460
03. Aug. 2022204,40207,09200,10201,80194,777.263.163
02. Aug. 2022208,00215,50203,00206,30199,114.386.397
01. Aug. 2022211,20212,70205,85207,20199,983.199.796
29. Juli 2022203,90210,40203,10206,00198,826.517.042
28. Juli 2022205,00205,00200,55202,60195,543.037.598
27. Juli 2022197,65203,20197,65199,70192,746.021.048
26. Juli 2022198,45201,10195,50197,90191,012.932.982
25. Juli 2022202,20203,30198,25200,00193,034.139.087
22. Juli 2022201,00204,05201,00201,60194,583.587.680
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...