Frankfurt - Delayed Quote EUR

dotdigital Group Plc (3DO.F)

Compare
1.0200
+0.0100
+(0.99%)
At close: January 31 at 9:48:30 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20251.01001.02001.01001.02001.0200-
Jan 30, 20251.01001.01001.01001.01001.0100-
Jan 29, 20251.03001.03001.02001.02001.0200-
Jan 28, 20251.00001.04001.00001.04001.0400-
Jan 27, 20250.96000.96000.96000.96000.9600-
Jan 24, 20250.95000.95000.95000.95000.9500-
Jan 23, 20250.95500.95500.95000.95000.9500-
Jan 22, 20250.95000.95000.95000.95000.9500-
Jan 21, 20250.95000.95500.95000.95500.9550-
Jan 20, 20250.95000.95000.95000.95000.9500-
Jan 17, 20250.94500.94500.94500.94500.9450-
Jan 16, 20250.94000.94500.94000.94500.9450-
Jan 15, 20250.92000.94000.92000.94000.9400-
Jan 14, 20250.94000.99500.92500.92500.9250229
Jan 13, 20250.94000.94000.94000.94000.9400-
Jan 10, 20250.97000.97000.92500.92500.9250-
Jan 9, 2025 0.0110 Dividend
Jan 9, 20250.99500.99500.97500.97500.9750-
Jan 8, 20251.03001.03000.99000.99000.9790-
Jan 7, 20251.02001.02001.02001.02001.0087-
Jan 6, 20251.03001.03001.03001.03001.0186-
Jan 3, 20251.02001.02001.02001.02001.0087-
Jan 2, 20251.02001.02001.01001.01000.9988-
Dec 30, 20241.02001.02001.02001.02001.0087-
Dec 27, 20241.02001.03001.02001.03001.0186100
Dec 23, 20241.02001.02001.01001.01000.9988-
Dec 20, 20241.03001.04001.03001.03001.01865
Dec 19, 20241.05001.05001.03001.03001.0186-
Dec 18, 20241.05001.09001.05001.09001.0779-
Dec 17, 20241.06001.08001.06001.08001.06801,100
Dec 16, 20241.04001.04001.04001.04001.0284-
Dec 13, 20241.07001.07001.03001.03001.0186-
Dec 12, 20241.08001.12001.08001.12001.1076-
Dec 11, 20241.09001.09001.09001.09001.0779-
Dec 10, 20241.10001.11001.10001.11001.0977-
Dec 9, 20241.10001.10001.10001.10001.0878-
Dec 6, 20241.09001.09001.09001.09001.0779-
Dec 5, 20241.08001.11001.08001.11001.0977-
Dec 4, 20241.09001.09001.07001.07001.0581-
Dec 3, 20241.12001.12001.09001.09001.0779-
Dec 2, 20241.11001.13001.11001.13001.1174-
Nov 29, 20241.13001.13001.10001.10001.0878-
Nov 28, 20241.10001.14001.10001.14001.1273-
Nov 27, 20241.10001.10001.09001.09001.0779-
Nov 26, 20241.10001.10001.09001.09001.0779-
Nov 25, 20241.10001.10001.10001.10001.0878-
Nov 22, 20241.10001.12001.10001.12001.1076-
Nov 21, 20241.10001.14001.10001.14001.1273-
Nov 20, 20241.10001.11001.10001.11001.0977-
Nov 19, 20241.11001.11001.11001.11001.0977-
Nov 18, 20241.11001.11001.11001.11001.0977-
Nov 15, 20241.10001.12001.10001.12001.1076-
Nov 14, 20241.10001.13001.10001.13001.1174-
Nov 13, 20241.13001.13001.10001.10001.0878-
Nov 12, 20241.18001.18001.13001.13001.1174-
Nov 11, 20241.12001.12001.12001.12001.1076-
Nov 8, 20241.14001.14001.12001.12001.1076-
Nov 7, 20241.08001.15001.08001.15001.1372-
Nov 6, 20241.03001.03001.03001.03001.0186-
Nov 5, 20240.98500.98500.98500.98500.9741-
Nov 4, 20241.01001.01001.00001.00000.9889-
Nov 1, 20241.02001.02001.02001.02001.0087-
Oct 31, 20241.03001.04001.03001.04001.0284-
Oct 30, 20240.94501.04000.94501.04001.0284-
Oct 29, 20240.92000.96500.92000.96500.9543-
Oct 28, 20240.94000.94000.94000.94000.9296-
Oct 25, 20241.01001.01001.01001.01000.9988-
Oct 24, 20241.03001.03001.00001.00000.9889-
Oct 23, 20241.05001.05001.03001.03001.0186-
Oct 22, 20241.05001.06001.05001.06001.0482-
Oct 21, 20241.05001.09001.05001.09001.0779-
Oct 18, 20241.06001.06001.06001.06001.0482-
Oct 17, 20241.05001.09001.05001.09001.0779-
Oct 16, 20240.99501.10000.99501.10001.0878-
Oct 15, 20241.00001.05001.00001.05001.0383-
Oct 14, 20241.05001.05001.01001.01000.9988-
Oct 11, 20241.03001.03001.03001.03001.0186-
Oct 10, 20241.04001.04001.04001.04001.0284-
Oct 9, 20241.02001.04001.02001.04001.0284-
Oct 8, 20241.02001.04001.02001.04001.0284-
Oct 7, 20241.03001.05001.03001.05001.0383-
Oct 4, 20241.02001.02001.02001.02001.0087-
Oct 3, 20241.02001.03001.02001.03001.0186-
Oct 2, 20241.04001.05001.04001.05001.0383-
Oct 1, 20241.03001.03001.03001.03001.0186-
Sep 30, 20241.04001.04001.04001.04001.0284-
Sep 27, 20241.03001.05001.03001.05001.0383-
Sep 26, 20241.04001.04001.03001.03001.0186-
Sep 25, 20241.07001.07001.05001.05001.0383-
Sep 24, 20241.09001.09001.07001.07001.0581-
Sep 23, 20241.05001.05001.05001.05001.0383-
Sep 20, 20241.05001.07001.05001.07001.0581-
Sep 19, 20241.02001.02001.02001.02001.0087-
Sep 18, 20241.01001.01001.01001.01000.9988-
Sep 17, 20241.03001.03001.03001.03001.0186-
Sep 16, 20241.03001.03001.02001.02001.0087-
Sep 13, 20241.02001.04001.02001.04001.0284-
Sep 12, 20241.01001.01001.01001.01000.9988-
Sep 11, 20241.02001.03001.02001.03001.0186-
Sep 10, 20241.03001.03001.01001.01000.9988-
Sep 9, 20241.02001.02001.02001.02001.0087-
Sep 6, 20241.04001.04001.00001.00000.9889-
Sep 5, 20241.04001.04001.02001.02001.0087-
Sep 4, 20241.00001.05001.00001.05001.0383-
Sep 3, 20241.06001.06001.02001.02001.0087-
Sep 2, 20241.06001.06001.06001.06001.0482-
Aug 30, 20241.08001.08001.07001.07001.0581-
Aug 29, 20241.08001.08001.08001.08001.0680-
Aug 28, 20241.08001.08001.08001.08001.0680-
Aug 27, 20241.08001.09001.08001.09001.0779-
Aug 26, 20241.08001.08001.08001.08001.0680-
Aug 23, 20241.08001.08001.08001.08001.0680-
Aug 22, 20241.09001.09001.07001.07001.0581-
Aug 21, 20241.09001.09001.08001.08001.0680-
Aug 20, 20241.08001.09001.08001.09001.0779-
Aug 19, 20241.08001.10001.08001.10001.0878-
Aug 16, 20241.07001.10001.07001.10001.0878-
Aug 15, 20241.08001.08001.08001.08001.0680-
Aug 14, 20241.09001.10001.09001.10001.0878-
Aug 13, 20241.10001.10001.10001.10001.0878-
Aug 12, 20241.07001.10001.07001.10001.0878-
Aug 9, 20241.07001.09001.07001.09001.0779-
Aug 8, 20241.07001.07001.07001.07001.0581-
Aug 7, 20241.04001.07001.04001.07001.0581-
Aug 6, 20241.01001.08001.01001.08001.0680-
Aug 5, 20241.02001.02001.02001.02001.0087-
Aug 2, 20241.08001.08001.08001.08001.0680-
Aug 1, 20241.09001.10001.09001.10001.0878-
Jul 31, 20241.09001.12001.09001.12001.1076-
Jul 30, 20241.09001.10001.09001.10001.0878-
Jul 29, 20241.10001.10001.10001.10001.0878-
Jul 26, 20241.09001.09001.09001.09001.0779-
Jul 25, 20241.11001.11001.10001.10001.0878-
Jul 24, 20241.11001.12001.11001.12001.1076-
Jul 23, 20241.13001.13001.10001.10001.0878-
Jul 22, 20241.15001.15001.15001.15001.1372-
Jul 19, 20241.18001.18001.18001.18001.1669-
Jul 18, 20241.17001.20001.17001.20001.1867-
Jul 17, 20241.17001.17001.16001.16001.1471-
Jul 16, 20241.15001.15001.14001.14001.1273-
Jul 15, 20241.10001.10001.10001.10001.0878-
Jul 12, 20241.09001.14001.09001.14001.1273-
Jul 11, 20241.11001.11001.11001.11001.0977-
Jul 10, 20241.12001.12001.11001.11001.0977-
Jul 9, 20241.11001.11001.11001.11001.0977-
Jul 8, 20241.10001.10001.10001.10001.0878-
Jul 5, 20241.08001.10001.08001.10001.0878-
Jul 4, 20241.08001.09001.08001.09001.0779-
Jul 3, 20241.09001.09001.09001.09001.0779-
Jul 2, 20241.08001.09001.08001.09001.0779-
Jul 1, 20241.06001.06001.06001.06001.0482-
Jun 28, 20241.09001.09001.08001.08001.0680-
Jun 27, 20241.08001.11001.08001.11001.0977-
Jun 26, 20241.09001.09001.07001.07001.0581-
Jun 25, 20241.08001.10001.08001.10001.0878-
Jun 24, 20241.06001.08001.06001.08001.0680-
Jun 21, 20241.06001.06001.06001.06001.0482-
Jun 20, 20241.04001.05001.04001.05001.0383-
Jun 19, 20241.05001.05001.03001.03001.0186-
Jun 18, 20241.03001.04001.03001.04001.0284-
Jun 17, 20241.05001.05001.05001.05001.0383-
Jun 14, 20241.09001.09001.05001.05001.0383-
Jun 13, 20241.10001.10001.07001.07001.0581-
Jun 12, 20241.09001.09001.09001.09001.0779-
Jun 11, 20241.08001.10001.08001.10001.0878-
Jun 10, 20241.09001.09001.09001.09001.0779-
Jun 7, 20241.08001.08001.08001.08001.0680-
Jun 6, 20241.08001.08001.08001.08001.0680-
Jun 5, 20241.09001.09001.08001.08001.0680-
Jun 4, 20241.11001.11001.08001.08001.0680-
Jun 3, 20241.11001.11001.11001.11001.0977-
May 31, 20241.09001.09001.09001.09001.0779-
May 30, 20241.10001.13001.10001.13001.1174-
May 29, 20241.13001.13001.10001.10001.0878-
May 28, 20241.14001.14001.13001.13001.1174-
May 27, 20241.16001.16001.16001.16001.1471-
May 24, 20241.15001.15001.14001.14001.1273-
May 23, 20241.12001.16001.12001.16001.1471-
May 22, 20241.14001.14001.12001.12001.1076-
May 21, 20241.12001.13001.12001.13001.1174-
May 20, 20241.14001.14001.14001.14001.1273-
May 17, 20241.10001.10001.10001.10001.0878-
May 16, 20241.07001.12001.07001.12001.1076-
May 15, 20241.08001.08001.08001.08001.0680-
May 14, 20241.08001.09001.08001.09001.0779-
May 13, 20241.09001.09001.09001.09001.0779-
May 10, 20241.09001.11001.09001.11001.0977-
May 9, 20241.09001.09001.09001.09001.0779-
May 8, 20241.10001.10001.10001.10001.0878-
May 7, 20241.04001.10001.04001.10001.0878-
May 6, 20241.04001.04001.04001.04001.0284-
May 3, 20241.07001.07001.04001.04001.0284-
May 2, 20241.09001.09001.09001.09001.0779-
Apr 30, 20241.09001.09001.08001.08001.0680-
Apr 29, 20241.07001.08001.07001.08001.0680-
Apr 26, 20241.10001.10001.07001.07001.0581-
Apr 25, 20241.14001.14001.10001.10001.0878-
Apr 24, 20241.12001.15001.12001.15001.1372-
Apr 23, 20241.09001.12001.09001.12001.1076-
Apr 22, 20241.10001.10001.09001.09001.0779-
Apr 19, 20241.09001.10001.09001.10001.0878-
Apr 18, 20241.08001.08001.08001.08001.0680-
Apr 17, 20241.13001.13001.09001.09001.0779-
Apr 16, 20241.06001.13001.06001.13001.1174-
Apr 15, 20241.08001.08001.08001.08001.0680-
Apr 12, 20241.06001.06001.06001.06001.0482-
Apr 11, 20241.03001.06001.03001.06001.0482-
Apr 10, 20241.02001.04001.02001.04001.0284-
Apr 9, 20240.99501.01000.99501.01000.9988-
Apr 8, 20240.98500.98500.98500.98500.9741-
Apr 5, 20240.98500.98500.98000.98000.9691-
Apr 4, 20240.99001.02000.98500.98500.9741200
Apr 3, 20240.99000.99000.99000.99000.9790-
Apr 2, 20240.98001.00000.98001.00000.9889-
Mar 28, 20240.97500.99000.97500.99000.9790-
Mar 27, 20241.01001.01000.97500.97500.9642-
Mar 26, 20240.96501.00000.96501.00000.9889-
Mar 25, 20241.01001.01000.99000.99000.979010,000
Mar 22, 20241.01001.01000.98000.98000.9691-
Mar 21, 20241.00001.00001.00001.00000.9889-
Mar 20, 20241.01001.01001.01001.01000.9988-
Mar 19, 20241.03001.03001.01001.01000.9988-
Mar 18, 20241.02001.02001.02001.02001.0087-
Mar 15, 20241.04001.04000.99000.99000.9790-
Mar 14, 20241.05001.05001.04001.04001.0284-
Mar 13, 20241.05001.05001.04001.04001.0284-
Mar 12, 20241.07001.07001.04001.04001.0284-
Mar 11, 20241.07001.07001.06001.06001.0482-
Mar 8, 20241.07001.07001.07001.07001.0581-
Mar 7, 20241.05001.06001.05001.06001.0482-
Mar 6, 20241.09001.09001.06001.06001.0482-
Mar 5, 20241.13001.13001.10001.10001.0878-
Mar 4, 20241.10001.10001.10001.10001.0878-
Mar 1, 20241.05001.11001.05001.11001.0977-
Feb 29, 20241.07001.09001.07001.09001.0779-
Feb 28, 20241.05001.08001.05001.08001.0680-
Feb 27, 20241.09001.09001.04001.04001.0284-
Feb 26, 20241.15001.15001.15001.15001.1372-
Feb 23, 20241.16001.16001.15001.15001.1372-
Feb 22, 20241.12001.17001.12001.17001.1570-
Feb 21, 20241.09001.11001.09001.11001.0977-
Feb 20, 20241.14001.14001.09001.09001.0779-
Feb 19, 20241.10001.14001.10001.14001.1273-
Feb 16, 20241.09001.10001.09001.10001.0878-
Feb 15, 20241.10001.10001.10001.10001.0878-
Feb 14, 20241.08001.10001.08001.10001.0878-
Feb 13, 20241.11001.11001.09001.09001.0779-
Feb 12, 20241.07001.10001.07001.10001.0878-
Feb 9, 20241.09001.09001.09001.09001.0779-
Feb 8, 20241.09001.09001.08001.08001.0680-
Feb 7, 20241.11001.11001.08001.08001.0680-
Feb 6, 20241.12001.12001.12001.12001.1076-
Feb 5, 20241.12001.12001.12001.12001.1076-
Feb 2, 20241.12001.13001.12001.13001.1174-
Feb 1, 20241.13001.14001.13001.14001.1273-
Jan 31, 20241.11001.13001.11001.13001.1174-

Related Tickers

TRST.L Trustpilot Group plc
333.00
+1.22%
 
KNOS.L Kainos Group plc
818.00
+0.37%
 
SGE.L The Sage Group plc
1,348.00
+1.43%
 
IDAI T Stamp Inc.
3.5800
-3.24%
 
INUV Inuvo, Inc.
0.4899
+1.32%
 
DATS DatChat, Inc.
3.1500
-1.25%
 
RUM Rumble Inc.
12.38
+2.15%
 
ASAN Asana, Inc.
21.34
-0.05%
 
CRNC Cerence Inc.
12.46
-7.98%
 
APP AppLovin Corporation
369.59
+1.12%