Direct Line Insurance Group plc (D1LN.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:02AM CEST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 2.2180 | 2.2180 | 2.2180 | 2.2180 | 2.2180 | 2,500 |
| 22 Apr 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2,500 |
| 19 Apr 2024 | 2.2040 | 2.2040 | 2.2040 | 2.2040 | 2.2040 | - |
| 18 Apr 2024 | 2.2120 | 2.2120 | 2.2120 | 2.2120 | 2.2120 | - |
| 17 Apr 2024 | 2.1920 | 2.1920 | 2.1920 | 2.1920 | 2.1920 | - |
| 16 Apr 2024 | 2.2140 | 2.2140 | 2.2140 | 2.2140 | 2.2140 | - |
| 15 Apr 2024 | 2.2220 | 2.2220 | 2.2220 | 2.2220 | 2.2220 | - |
| 12 Apr 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | - |
| 11 Apr 2024 | 2.1880 | 2.1880 | 2.1880 | 2.1880 | 2.1880 | - |
| 10 Apr 2024 | 2.1520 | 2.1520 | 2.1520 | 2.1520 | 2.1520 | - |
| 09 Apr 2024 | 2.1580 | 2.1580 | 2.1580 | 2.1580 | 2.1580 | - |
| 08 Apr 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | - |
| 05 Apr 2024 | 2.1580 | 2.1580 | 2.1580 | 2.1580 | 2.1580 | - |
| 04 Apr 2024 | 2.1320 | 2.1320 | 2.1320 | 2.1320 | 2.1320 | - |
| 04 Apr 2024 | 0.04 Dividend | |||||
| 03 Apr 2024 | 2.2140 | 2.2140 | 2.2140 | 2.2140 | 2.1740 | - |
| 02 Apr 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2290 | - |
| 28 Mar 2024 | 2.2550 | 2.2550 | 2.2550 | 2.2550 | 2.2143 | - |
| 27 Mar 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.1603 | - |
| 26 Mar 2024 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.0719 | - |
| 25 Mar 2024 | 2.2500 | 2.2500 | 2.0550 | 2.1600 | 2.1210 | 7,400 |
| 22 Mar 2024 | 2.4300 | 2.4300 | 2.1500 | 2.1500 | 2.1112 | 4,000 |
| 21 Mar 2024 | 2.4650 | 2.4650 | 2.4650 | 2.4650 | 2.4205 | - |
| 20 Mar 2024 | 2.4350 | 2.4350 | 2.4350 | 2.4350 | 2.3910 | - |
| 19 Mar 2024 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 2.3665 | - |
| 18 Mar 2024 | 2.3850 | 2.3850 | 2.3850 | 2.3850 | 2.3419 | - |
| 15 Mar 2024 | 2.4050 | 2.4050 | 2.4050 | 2.4050 | 2.3615 | - |
| 14 Mar 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4352 | - |
| 13 Mar 2024 | 2.6150 | 2.6150 | 2.6150 | 2.6150 | 2.5678 | - |
| 12 Mar 2024 | 2.5850 | 2.5850 | 2.5850 | 2.5850 | 2.5383 | - |
| 11 Mar 2024 | 2.6000 | 2.6000 | 2.5900 | 2.5900 | 2.5432 | 400 |
| 08 Mar 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5137 | - |
| 07 Mar 2024 | 2.4950 | 2.4950 | 2.4950 | 2.4950 | 2.4499 | - |
| 06 Mar 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4352 | - |
| 05 Mar 2024 | 2.4150 | 2.4600 | 2.4150 | 2.4400 | 2.3959 | 20,000 |
| 04 Mar 2024 | 2.4000 | 2.4700 | 2.4000 | 2.4700 | 2.4254 | 220 |
| 01 Mar 2024 | 2.3350 | 2.3350 | 2.3350 | 2.3350 | 2.2928 | - |
| 29 Feb 2024 | 2.2100 | 2.3500 | 2.2100 | 2.3400 | 2.2977 | 13,300 |
| 28 Feb 2024 | 1.9000 | 1.9200 | 1.9000 | 1.9000 | 1.8657 | 2,150 |
| 27 Feb 2024 | 1.8920 | 1.8920 | 1.8920 | 1.8920 | 1.8578 | - |
| 26 Feb 2024 | 1.9140 | 1.9140 | 1.9140 | 1.9140 | 1.8794 | - |
| 23 Feb 2024 | 1.8580 | 1.8580 | 1.8580 | 1.8580 | 1.8244 | - |
| 22 Feb 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8460 | - |
| 21 Feb 2024 | 1.8840 | 1.8840 | 1.8840 | 1.8840 | 1.8500 | - |
| 20 Feb 2024 | 1.9120 | 1.9120 | 1.9120 | 1.9120 | 1.8775 | - |
| 19 Feb 2024 | 1.9780 | 1.9780 | 1.9780 | 1.9780 | 1.9423 | - |
| 16 Feb 2024 | 1.9840 | 1.9840 | 1.9840 | 1.9840 | 1.9482 | - |
| 15 Feb 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9050 | - |
| 14 Feb 2024 | 1.9040 | 1.9040 | 1.9040 | 1.9040 | 1.8696 | - |
| 13 Feb 2024 | 1.9280 | 1.9280 | 1.9280 | 1.9280 | 1.8932 | - |
| 12 Feb 2024 | 1.8600 | 1.9440 | 1.8600 | 1.9440 | 1.9089 | 450 |
| 09 Feb 2024 | 1.8420 | 1.8420 | 1.8420 | 1.8420 | 1.8087 | - |
| 08 Feb 2024 | 1.8420 | 1.8420 | 1.8420 | 1.8420 | 1.8087 | - |
| 07 Feb 2024 | 1.8620 | 1.8620 | 1.8620 | 1.8620 | 1.8284 | - |
| 06 Feb 2024 | 1.8680 | 1.8680 | 1.8680 | 1.8680 | 1.8343 | - |
| 05 Feb 2024 | 1.8820 | 1.8820 | 1.8820 | 1.8820 | 1.8480 | - |
| 02 Feb 2024 | 1.9040 | 1.9040 | 1.9040 | 1.9040 | 1.8696 | - |
| 01 Feb 2024 | 1.9480 | 1.9480 | 1.9480 | 1.9480 | 1.9128 | - |
| 31 Jan 2024 | 1.9440 | 1.9440 | 1.9440 | 1.9440 | 1.9089 | - |
| 30 Jan 2024 | 1.9740 | 1.9740 | 1.9740 | 1.9740 | 1.9383 | - |
| 29 Jan 2024 | 1.9820 | 1.9820 | 1.9820 | 1.9820 | 1.9462 | - |
| 26 Jan 2024 | 1.9780 | 1.9780 | 1.9780 | 1.9780 | 1.9423 | - |
| 25 Jan 2024 | 1.9480 | 1.9480 | 1.9480 | 1.9480 | 1.9128 | - |
| 24 Jan 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9246 | 320 |
| 23 Jan 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9344 | - |
| 22 Jan 2024 | 1.9440 | 1.9440 | 1.9440 | 1.9440 | 1.9089 | - |
| 19 Jan 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.8853 | - |
| 18 Jan 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.8951 | - |
| 17 Jan 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9246 | - |
| 16 Jan 2024 | 1.9240 | 1.9240 | 1.9240 | 1.9240 | 1.8892 | - |
| 15 Jan 2024 | 1.9020 | 1.9020 | 1.9020 | 1.9020 | 1.8676 | - |
| 12 Jan 2024 | 1.9020 | 1.9020 | 1.9020 | 1.9020 | 1.8676 | - |
| 11 Jan 2024 | 1.9180 | 1.9180 | 1.9180 | 1.9180 | 1.8833 | - |
| 10 Jan 2024 | 2.0550 | 2.0550 | 1.9880 | 1.9880 | 1.9521 | 1,750 |
| 09 Jan 2024 | 2.0650 | 2.1050 | 2.0650 | 2.1050 | 2.0670 | 1,200 |
| 08 Jan 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0130 | - |
| 05 Jan 2024 | 2.0850 | 2.0850 | 2.0850 | 2.0850 | 2.0473 | - |
| 04 Jan 2024 | 2.0750 | 2.0750 | 2.0750 | 2.0750 | 2.0375 | - |
| 03 Jan 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0621 | - |
| 02 Jan 2024 | 2.0850 | 2.0850 | 2.0850 | 2.0850 | 2.0473 | - |
| 29 Dec 2023 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0621 | - |
| 28 Dec 2023 | 2.1350 | 2.1350 | 2.1350 | 2.1350 | 2.0964 | - |
| 27 Dec 2023 | 2.1050 | 2.1050 | 2.1050 | 2.1050 | 2.0670 | - |
| 22 Dec 2023 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0621 | - |
| 21 Dec 2023 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1112 | 2,500 |
| 20 Dec 2023 | 2.1500 | 2.1650 | 2.1500 | 2.1650 | 2.1259 | 2,000 |
| 19 Dec 2023 | 2.1600 | 2.1700 | 2.1600 | 2.1700 | 2.1308 | 504 |
| 18 Dec 2023 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1112 | - |
| 15 Dec 2023 | 2.1550 | 2.1550 | 2.1550 | 2.1550 | 2.1161 | - |
| 14 Dec 2023 | 2.1650 | 2.1650 | 2.1650 | 2.1650 | 2.1259 | - |
| 13 Dec 2023 | 2.1500 | 2.2050 | 2.1500 | 2.2050 | 2.1652 | 2,000 |
| 12 Dec 2023 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1308 | - |
| 11 Dec 2023 | 2.2400 | 2.2400 | 2.2350 | 2.2350 | 2.1946 | 1,000 |
| 08 Dec 2023 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2192 | - |
| 07 Dec 2023 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.1995 | - |
| 06 Dec 2023 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.1799 | - |
| 05 Dec 2023 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2093 | 500 |
| 04 Dec 2023 | 2.1850 | 2.1850 | 2.1850 | 2.1850 | 2.1455 | 5,000 |
| 01 Dec 2023 | 2.1500 | 2.2400 | 2.1500 | 2.2400 | 2.1995 | 2,400 |
| 30 Nov 2023 | 2.1550 | 2.1550 | 2.1550 | 2.1550 | 2.1161 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.