Deutsche Märkte geschlossen

Direct Line Insurance Group plc (DLG.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
181,10-0,25 (-0,14%)
Börsenschluss: 04:53PM BST
Zeitraum:
24. Sept. 2022 - 24. Sept. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
22. Sept. 2023181,00184,50176,40181,10181,102.605.512
21. Sept. 2023174,25183,25173,30181,35181,355.522.847
20. Sept. 2023176,20181,65176,20176,70176,704.719.191
19. Sept. 2023176,05182,50176,05178,70178,703.434.208
18. Sept. 2023183,90186,59180,30180,30180,303.354.225
15. Sept. 2023183,60184,55179,25183,40183,4028.833.834
14. Sept. 2023178,15184,70176,20184,70184,706.080.939
13. Sept. 2023172,75179,45171,45179,45179,456.335.795
12. Sept. 2023172,05175,95172,05175,05175,053.065.659
11. Sept. 2023181,00183,60174,75176,00176,005.201.572
08. Sept. 2023172,85181,50170,05181,50181,508.251.201
07. Sept. 2023165,10177,75161,35173,85173,8516.816.107
06. Sept. 2023156,00156,60150,10150,10150,104.800.275
05. Sept. 2023150,35155,80149,25154,00154,002.580.924
04. Sept. 2023160,00160,00151,55152,05152,052.192.829
01. Sept. 2023159,70162,55157,05158,80158,803.462.943
31. Aug. 2023162,45163,98158,00162,15162,153.155.165
30. Aug. 2023157,15164,60157,15158,60158,603.161.847
29. Aug. 2023160,60161,30157,30160,75160,759.013.476
25. Aug. 2023157,80161,60157,40157,40157,405.750.502
24. Aug. 2023158,20164,20158,20161,85161,851.727.696
23. Aug. 2023158,80160,73155,90159,75159,752.503.395
22. Aug. 2023156,30158,00154,15156,05156,052.989.957
21. Aug. 2023157,30162,15155,10156,30156,304.300.247
18. Aug. 2023160,30163,50157,50158,50158,502.887.274
17. Aug. 2023157,60164,75157,60162,65162,656.587.259
16. Aug. 2023151,40163,15151,40161,90161,908.002.901
15. Aug. 2023158,00158,00149,90151,15151,152.340.436
14. Aug. 2023153,00156,00152,40153,35153,355.380.370
11. Aug. 2023150,15154,50150,15153,90153,902.280.211
10. Aug. 2023151,75154,30149,90154,30154,301.806.958
09. Aug. 2023152,75152,75148,55151,10151,102.028.071
08. Aug. 2023148,80151,40147,20150,75150,752.248.740
07. Aug. 2023146,05149,90146,05148,90148,902.171.213
04. Aug. 2023147,15151,05147,15149,55149,551.559.396
03. Aug. 2023150,45152,48145,65150,65150,6510.324.700
02. Aug. 2023150,60150,60145,80147,05147,058.618.457
01. Aug. 2023148,75152,67148,75150,80150,807.039.466
31. Juli 2023152,65155,10150,45150,45150,453.030.977
28. Juli 2023161,95164,00154,15154,40154,408.831.990
27. Juli 2023158,95162,20157,40158,10158,106.778.549
26. Juli 2023154,90158,80153,75158,80158,806.573.655
25. Juli 2023150,25156,75150,25156,75156,751.671.414
24. Juli 2023150,00155,02150,00154,10154,102.527.170
21. Juli 2023155,00155,00152,05152,85152,852.540.873
20. Juli 2023152,35154,85150,50152,40152,402.376.444
19. Juli 2023147,65153,54146,65152,15152,156.203.754
18. Juli 2023138,00144,45137,85144,05144,052.330.475
17. Juli 2023140,00141,60138,95141,50141,501.956.389
14. Juli 2023137,60142,00137,60140,45140,452.687.538
13. Juli 2023143,60143,60139,20141,50141,502.088.094
12. Juli 2023138,20141,20137,65140,50140,509.615.548
11. Juli 2023136,50138,86136,50138,20138,202.517.038
10. Juli 2023136,15137,95135,90137,10137,106.625.814
07. Juli 2023132,15137,77132,12136,90136,902.378.986
06. Juli 2023134,50135,95133,15134,15134,152.983.906
05. Juli 2023136,00137,70134,10135,60135,601.981.628
04. Juli 2023138,00138,70135,85137,20137,2010.629.660
03. Juli 2023139,25139,25135,20136,15136,153.656.033
30. Juni 2023134,80136,65134,05135,95135,954.704.957
29. Juni 2023142,50144,30133,85133,90133,907.842.227
28. Juni 2023149,00150,90141,40141,40141,409.655.536
27. Juni 2023151,85151,85146,80148,10148,102.587.837
26. Juni 2023143,95148,65142,87147,20147,207.270.801
23. Juni 2023143,25145,35140,80144,35144,351.566.052
22. Juni 2023149,20150,50144,20144,20144,202.483.694
21. Juni 2023151,00152,35148,70149,90149,905.337.977
20. Juni 2023153,20155,07151,05152,40152,406.615.088
19. Juni 2023154,25156,50153,40153,40153,4011.786.127
16. Juni 2023160,00161,60153,80153,80153,8015.122.851
15. Juni 2023161,75161,75159,35159,55159,553.573.616
14. Juni 2023160,75164,85159,70162,20162,2012.731.312
13. Juni 2023165,30165,30160,20160,70160,707.356.545
12. Juni 2023164,90168,30163,55165,20165,202.935.861
09. Juni 2023165,40165,60162,75164,60164,603.226.416
08. Juni 2023165,65166,55164,15165,95165,952.583.941
07. Juni 2023168,00168,05164,05164,35164,353.151.834
06. Juni 2023164,50168,57164,00167,70167,703.626.850
05. Juni 2023169,20170,00165,40165,45165,451.303.833
02. Juni 2023162,50169,25162,50168,95168,958.753.792
01. Juni 2023167,20167,80162,25162,25162,252.133.937
31. Mai 2023168,35169,65165,45165,90165,907.257.783
30. Mai 2023165,90172,30162,65168,95168,957.710.828
26. Mai 2023168,05168,75163,32165,15165,153.999.421
25. Mai 2023162,50168,65162,50167,65167,652.401.452
24. Mai 2023161,65163,50160,85162,80162,802.767.484
23. Mai 2023163,10166,45162,95163,10163,102.281.915
22. Mai 2023162,55163,95161,73163,30163,303.382.731
19. Mai 2023166,40166,40162,55162,55162,555.000.696
18. Mai 2023160,00163,50159,50163,20163,203.137.491
17. Mai 2023159,00160,05158,45159,95159,9510.398.340
16. Mai 2023160,50161,35159,05159,70159,709.616.336
15. Mai 2023158,70161,80158,70160,80160,802.786.119
12. Mai 2023162,00162,50160,10160,55160,552.699.350
11. Mai 2023158,70160,65158,35160,65160,659.484.240
10. Mai 2023157,65160,45156,45158,30158,303.777.762
09. Mai 2023154,45156,85149,27156,80156,806.964.377
05. Mai 2023162,25165,35161,15164,35164,358.762.373
04. Mai 2023167,80167,85161,25161,25161,254.613.828
03. Mai 2023172,00172,10165,45167,80167,8010.739.620
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...