Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

DHI Group, Inc. (32D.F)

Compare
1.2880
+0.0100
+(0.78%)
At close: April 17 at 9:12:25 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20251.28801.28801.28801.28801.2880-
Apr 16, 20251.27801.27801.27801.27801.2780-
Apr 15, 20251.34001.34001.34001.34001.3400-
Apr 14, 20251.34601.34601.34601.34601.3460-
Apr 11, 20251.36601.36601.36601.36601.3660-
Apr 10, 20251.41201.41201.41201.41201.4120-
Apr 9, 20251.34401.34401.34401.34401.3440-
Apr 8, 20251.34001.34001.34001.34001.3400-
Apr 7, 20251.29801.29801.29801.29801.2980-
Apr 4, 20251.28401.29601.28401.29601.2960435
Apr 3, 20251.18201.18201.18201.18201.1820-
Apr 2, 20251.21001.23001.21001.23001.230014,892
Apr 1, 20251.27001.27001.27001.27001.2700-
Mar 31, 20251.34601.34601.34601.34601.3460-
Mar 28, 20251.52201.52201.52201.52201.5220-
Mar 27, 20251.39801.39801.39801.39801.3980-
Mar 26, 20251.30201.30201.30201.30201.3020-
Mar 25, 20251.39401.39401.39401.39401.3940-
Mar 24, 20251.35001.35001.35001.35001.3500-
Mar 21, 20251.48201.48201.48201.48201.4820-
Mar 20, 20251.57801.57801.55201.55201.55201,980
Mar 19, 20251.49801.49801.49801.49801.4980-
Mar 18, 20251.56601.56601.56001.56001.560014,676
Mar 17, 20251.40601.40601.40601.40601.4060-
Mar 14, 20251.37201.37201.37201.37201.3720-
Mar 13, 20251.47601.47601.47601.47601.4760-
Mar 12, 20251.53601.53601.53601.53601.5360-
Mar 11, 20251.67201.67201.67201.67201.6720-
Mar 10, 20251.95801.95801.95801.95801.9580-
Mar 7, 20252.07002.07002.07002.07002.0700-
Mar 6, 20252.00502.00502.00502.00502.0050-
Mar 5, 20252.14002.14002.14002.14002.1400-
Mar 4, 20252.22502.22502.22502.22502.2250-
Mar 3, 20252.30502.30502.30502.30502.3050-
Feb 28, 20252.16502.16502.16502.16502.1650-
Feb 27, 20252.22502.22502.22502.22502.2250-
Feb 26, 20252.26002.26002.26002.26002.2600-
Feb 25, 20252.26502.26502.26502.26502.2650-
Feb 24, 20252.47502.47502.27002.27002.27002,460
Feb 21, 20252.56502.61502.56502.61502.6150150
Feb 20, 20252.88002.88002.88002.88002.8800-
Feb 19, 20252.76502.76502.76502.76502.7650-
Feb 18, 20252.83002.83002.83002.83002.8300-
Feb 17, 20252.81502.81502.81502.81502.8150-
Feb 14, 20253.11003.11003.11003.11003.1100-
Feb 13, 20252.85002.85002.85002.85002.8500-
Feb 12, 20252.91502.91502.91502.91502.9150-
Feb 11, 20252.89502.89502.89502.89502.8950-
Feb 10, 20252.89502.92002.88502.92002.92007,266
Feb 7, 20252.96002.96002.96002.96002.9600-
Feb 6, 20252.66502.66502.66502.66502.6650-
Feb 5, 20252.54502.54502.54502.54502.5450-
Feb 4, 20252.58502.58502.58502.58502.5850-
Feb 3, 20252.71002.71002.71002.71002.7100-
Jan 31, 20252.82502.93002.82502.87502.87507,864
Jan 30, 20252.80002.80002.80002.80002.8000-
Jan 29, 20252.73502.73502.73502.73502.7350-
Jan 28, 20252.55002.55002.55002.55002.5500-
Jan 27, 20252.40002.40002.40002.40002.4000-
Jan 24, 20252.22502.22502.22502.22502.2250-
Jan 23, 20252.21502.21502.21502.21502.2150-
Jan 22, 20252.23002.23002.23002.23002.2300-
Jan 21, 20252.17002.17002.17002.17002.1700-
Jan 20, 20252.18002.18002.18002.18002.1800-
Jan 17, 20252.15002.15002.15002.15002.1500-
Jan 16, 20252.24502.24502.24502.24502.2450-
Jan 15, 20252.21002.21002.21002.21002.2100-
Jan 14, 20252.17002.17002.17002.17002.1700-
Jan 13, 20252.03002.03002.03002.03002.0300-
Jan 10, 20252.09502.09502.09502.09502.0950-
Jan 9, 20252.09502.09502.09502.09502.0950-
Jan 8, 20251.99401.99401.99401.99401.9940-
Jan 7, 20251.71201.71201.71201.71201.7120-
Jan 6, 20251.68201.68201.68201.68201.6820-
Jan 3, 20251.69801.69801.69801.69801.6980-
Jan 2, 20251.69801.69801.69801.69801.6980-
Dec 30, 20241.70601.70601.67601.67601.67601,800
Dec 27, 20241.73801.73801.73801.73801.7380-
Dec 23, 20241.78201.78201.78201.78201.7820-
Dec 20, 20241.80001.80001.80001.80001.8000-
Dec 19, 20241.78601.78601.78601.78601.7860-
Dec 18, 20241.76601.76601.76601.76601.7660-
Dec 17, 20241.77001.77001.77001.77001.7700-
Dec 16, 20241.72601.72601.72601.72601.7260-
Dec 13, 20241.75201.75201.75201.75201.7520-
Dec 12, 20241.62801.62801.62801.62801.6280-
Dec 11, 20241.66801.66801.66801.66801.6680-
Dec 10, 20241.67601.67601.67601.67601.6760-
Dec 9, 20241.67201.70001.67201.70001.70001,072
Dec 6, 20241.64801.64801.64801.64801.6480-
Dec 5, 20241.60001.60001.60001.60001.6000-
Dec 4, 20241.64001.64001.64001.64001.6400-
Dec 3, 20241.67201.71001.67201.71001.71001,363
Dec 2, 20241.67201.67201.67201.67201.6720-
Nov 29, 20241.66001.66001.66001.66001.6600-
Nov 28, 20241.66401.66401.66401.66401.6640-
Nov 27, 20241.65401.65401.65401.65401.6540-
Nov 26, 20241.65401.65401.65401.65401.6540-
Nov 25, 20241.64001.68001.64001.68001.68001,680
Nov 22, 20241.65601.65601.65601.65601.6560-
Nov 21, 20241.68001.68001.68001.68001.6800-
Nov 20, 20241.59401.59401.59401.59401.5940-
Nov 19, 20241.53401.53401.53401.53401.5340-
Nov 18, 20241.58201.58201.58201.58201.5820-
Nov 15, 20241.53401.53401.53401.53401.5340-
Nov 14, 20241.53001.53001.53001.53001.5300-
Nov 13, 20241.64001.64001.64001.64001.6400-
Nov 12, 20241.70201.70201.70201.70201.7020-
Nov 11, 20241.69401.69401.69401.69401.6940-
Nov 8, 20241.69201.69201.69201.69201.6920-
Nov 7, 20241.55801.55801.55801.55801.5580-
Nov 6, 20241.57801.57801.57801.57801.5780-
Nov 5, 20241.53001.53001.53001.53001.5300-
Nov 4, 20241.54001.54001.54001.54001.5400-
Nov 1, 20241.49601.49601.49601.49601.4960-
Oct 31, 20241.59001.59001.59001.59001.5900-
Oct 30, 20241.61401.61401.61401.61401.6140-
Oct 29, 20241.64001.64001.64001.64001.6400-
Oct 28, 20241.56401.56401.56401.56401.5640-
Oct 25, 20241.61001.61001.61001.61001.6100-
Oct 24, 20241.61801.61801.61801.61801.6180-
Oct 23, 20241.67601.67601.67601.67601.6760-
Oct 22, 20241.69201.69201.69201.69201.6920-
Oct 21, 20241.70401.70401.70401.70401.7040-
Oct 18, 20241.70801.70801.70801.70801.7080-
Oct 17, 20241.70601.70601.70601.70601.7060-
Oct 16, 20241.65601.65601.65601.65601.6560-
Oct 15, 20241.67401.67401.67401.67401.6740-
Oct 14, 20241.58601.58601.58601.58601.5860-
Oct 11, 20241.56601.56601.56601.56601.5660-
Oct 10, 20241.59201.59201.59201.59201.5920-
Oct 9, 20241.46801.46801.46801.46801.4680-
Oct 8, 20241.48801.48801.48801.48801.4880-
Oct 7, 20241.50601.50601.50601.50601.5060-
Oct 4, 20241.50001.50001.50001.50001.5000-
Oct 3, 20241.61401.61401.61401.61401.6140-
Oct 2, 20241.63601.63601.63601.63601.6360-
Oct 1, 20241.63601.63601.63601.63601.6360-
Sep 30, 20241.60401.60401.60401.60401.6040-
Sep 27, 20241.58801.58801.58801.58801.5880-
Sep 26, 20241.53401.53401.53401.53401.5340-
Sep 25, 20241.51001.51001.51001.51001.5100-
Sep 24, 20241.46201.46201.46201.46201.4620-
Sep 23, 20241.51001.51001.41201.41201.41204,000
Sep 20, 20241.48001.48001.48001.48001.4800-
Sep 19, 20241.51401.51401.51401.51401.5140-
Sep 18, 20241.46201.46201.46201.46201.4620-
Sep 17, 20241.47801.47801.47801.47801.4780-
Sep 16, 20241.44601.44601.44601.44601.4460-
Sep 13, 20241.43001.43001.43001.43001.4300-
Sep 12, 20241.44001.44001.44001.44001.4400-
Sep 11, 20241.38801.38801.38801.38801.3880-
Sep 10, 20241.43401.43401.43401.43401.4340-
Sep 9, 20241.47201.47201.47201.47201.4720-
Sep 6, 20241.49601.49601.49601.49601.4960-
Sep 5, 20241.51001.51001.51001.51001.5100-
Sep 4, 20241.51601.51601.51601.51601.5160-
Sep 3, 20241.73601.73601.73601.73601.7360-
Sep 2, 20241.73601.76001.69001.69001.69003,740
Aug 30, 20241.67401.69001.67401.69001.69002,000
Aug 29, 20241.69201.74001.69201.74001.74001,000
Aug 28, 20241.66201.66201.66201.66201.6620-
Aug 27, 20241.54201.58201.54201.58201.58202,000
Aug 26, 20241.45201.45201.45201.45201.4520-
Aug 23, 20241.47201.50001.47201.50001.50001,000
Aug 22, 20241.36001.38001.36001.36001.36001,250
Aug 21, 20241.40001.40001.40001.40001.4000-
Aug 20, 20241.53201.53201.53201.53201.53205
Aug 19, 20241.57601.57601.57601.57601.5760-
Aug 16, 20241.59001.59001.59001.59001.5900-
Aug 15, 20241.58601.58601.58601.58601.5860-
Aug 14, 20241.64001.64001.64001.64001.6400-
Aug 13, 20241.69601.69601.69601.69601.6960-
Aug 12, 20241.87001.87001.87001.87001.8700-
Aug 9, 20241.87801.87801.87801.87801.8780-
Aug 8, 20241.60001.60001.60001.60001.6000-
Aug 7, 20241.71201.71201.71201.71201.7120-
Aug 6, 20241.71801.77201.71801.77201.77201,500
Aug 5, 20241.76401.76401.76401.76401.7640750
Aug 2, 20241.85001.88201.85001.88201.8820750
Aug 1, 20241.94801.94801.94801.94801.9480-
Jul 31, 20241.94001.94001.94001.94001.9400-
Jul 30, 20241.94001.94001.94001.94001.9400-
Jul 29, 20241.93401.93401.93401.93401.9340-
Jul 26, 20241.92201.92201.92201.92201.9220-
Jul 25, 20241.94801.94801.94801.94801.9480-
Jul 24, 20241.97401.97401.97401.97401.9740-
Jul 23, 20242.00502.00502.00502.00502.0050-
Jul 22, 20242.04002.04002.04002.04002.0400-
Jul 19, 20241.93001.93001.93001.93001.9300-
Jul 18, 20241.96001.96001.96001.96001.9600-
Jul 17, 20242.05002.05002.05002.05002.0500-
Jul 16, 20241.94001.94001.94001.94001.9400-
Jul 15, 20242.04002.04002.04002.04002.0400-
Jul 12, 20242.07002.07002.07002.07002.0700-
Jul 11, 20241.96401.96401.96401.96401.9640-
Jul 10, 20241.96001.96001.96001.96001.9600-
Jul 9, 20242.04002.04001.97201.97201.97201,560
Jul 8, 20242.04502.04502.04502.04502.0450-
Jul 5, 20242.08002.08002.08002.08002.0800-
Jul 4, 20242.08502.08502.08502.08502.0850-
Jul 3, 20242.06502.06502.06502.06502.0650-
Jul 2, 20242.11002.11002.11002.11002.1100-
Jul 1, 20241.92801.92801.92801.92801.9280-
Jun 28, 20242.02002.02002.02002.02002.0200-
Jun 27, 20242.10502.10502.10502.10502.1050-
Jun 26, 20242.17502.17502.17502.17502.1750-
Jun 25, 20241.97601.97601.97601.97601.9760-
Jun 24, 20241.90801.90801.90801.90801.9080-
Jun 21, 20241.84001.84001.84001.84001.8400-
Jun 20, 20241.81201.81201.81201.81201.8120-
Jun 19, 20241.80801.80801.80801.80801.8080-
Jun 18, 20241.86601.86601.86601.86601.8660-
Jun 17, 20241.87001.87001.87001.87001.8700-
Jun 14, 20241.95801.95801.95801.95801.9580-
Jun 13, 20241.99201.99201.99201.99201.9920-
Jun 12, 20241.97401.97401.97401.97401.9740-
Jun 11, 20241.93201.93201.93201.93201.9320-
Jun 10, 20241.90801.90801.90801.90801.9080-
Jun 7, 20241.95801.95801.95801.95801.9580-
Jun 6, 20241.88401.88401.88001.88001.8800800
Jun 5, 20241.89601.89601.89601.89601.8960-
Jun 4, 20241.91801.91801.91801.91801.9180-
Jun 3, 20241.89201.89201.89201.89201.8920-
May 31, 20241.89201.89201.89201.89201.8920-
May 30, 20241.82801.82801.82801.82801.8280-
May 29, 20242.00002.00002.00002.00002.0000-
May 28, 20241.96002.00001.96002.00002.0000500
May 27, 20241.96401.96401.96401.96401.9640-
May 24, 20241.89801.89801.89801.89801.8980-
May 23, 20242.10002.10001.94001.94001.9400150
May 22, 20242.06002.06002.06002.06002.0600-
May 21, 20242.21502.21502.21502.21502.2150-
May 20, 20242.23002.23502.23002.23502.2350-
May 17, 20242.26002.26002.26002.26002.2600-
May 16, 20242.29502.29502.29502.29502.2950-
May 15, 20242.26002.26002.26002.26002.2600-
May 14, 20242.24002.24002.24002.24002.2400-
May 13, 20242.27002.27002.27002.27002.2700-
May 10, 20242.28002.28002.28002.28002.2800-
May 9, 20242.53002.53002.53002.53002.5300-
May 8, 20242.61002.61002.61002.61002.6100-
May 7, 20242.45502.45502.45502.45502.4550-
May 6, 20242.45002.45002.45002.45002.4500-
May 3, 20242.41002.41002.41002.41002.4100-
May 2, 20242.36502.36502.36502.36502.3650-
Apr 30, 20242.25502.25502.25502.25502.2550-
Apr 29, 20242.35002.35002.35002.35002.3500-
Apr 26, 20242.31002.31002.31002.31002.3100-
Apr 25, 20242.28002.28002.28002.28002.2800-
Apr 24, 20242.25502.25502.25502.25502.2550-
Apr 23, 20242.22002.22002.22002.22002.2200-
Apr 22, 20242.31002.31002.31002.31002.3100-
Apr 19, 20242.18502.18502.18502.18502.1850-
Apr 18, 20242.13502.13502.13502.13502.1350-
Apr 17, 20242.09002.09002.09002.09002.0900-

Related Tickers

MRT Marti Technologies, Inc.
3.0742
+1.46%
 
FRGT Freight Technologies, Inc.
0.8755
-2.72%
 
JTAI Jet.AI Inc.
3.8800
+0.52%
 
CXAI CXApp Inc.
1.1000
+2.80%
 
TGL Treasure Global Inc.
2.8300
-25.72%
 
BULL Webull Corporation Class A Ordinary Shares
26.33
-27.31%