Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Dusseldorf - Delayed Quote EUR

DigitalBridge Group Inc (6CL.DU)

Compare
8.45
-0.15
(-1.74%)
At close: March 13 at 7:31:52 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 13, 20250.000.000.008.458.45-
Mar 12, 20258.308.608.308.608.60-
Mar 11, 20258.358.358.258.258.25-
Mar 10, 20259.009.008.508.508.50-
Mar 7, 20259.009.008.808.808.80-
Mar 6, 20259.809.809.409.409.40-
Mar 5, 202510.1010.109.909.909.90-
Mar 4, 202510.5010.5010.1010.1010.10-
Mar 3, 202510.8010.8010.7010.7010.70-
Feb 28, 202510.6010.8010.6010.7010.70-
Feb 27, 202510.6010.9010.6010.7010.70-
Feb 26, 202510.8010.8010.5010.5010.50-
Feb 25, 202511.2011.2010.7010.7010.70-
Feb 24, 202511.5011.6011.2011.2011.20-
Feb 21, 202511.5011.8011.5011.6011.60-
Feb 20, 202510.1011.3010.1011.3011.30-
Feb 19, 20259.859.959.759.959.95-
Feb 18, 20259.659.809.659.809.80-
Feb 17, 20259.609.709.609.659.65-
Feb 14, 20259.709.809.659.659.65-
Feb 13, 20259.859.859.759.759.75-
Feb 12, 202510.0010.009.859.859.85-
Feb 11, 202510.1010.2010.1010.1010.10-
Feb 10, 202510.3010.5010.1010.1010.10-
Feb 7, 202510.4010.4010.3010.3010.30-
Feb 6, 202510.4010.5010.4010.4010.40-
Feb 5, 202510.2010.3010.2010.3010.30-
Feb 4, 202510.1010.1010.0010.1010.10-
Feb 3, 202510.4010.409.9510.1010.10-
Jan 31, 202510.3010.6010.3010.4010.40-
Jan 30, 20259.9510.309.9510.3010.30-
Jan 29, 20259.9510.009.909.909.90-
Jan 28, 202510.3010.3010.0010.0010.00-
Jan 27, 202510.8010.8010.0010.0010.00-
Jan 24, 202510.9010.9010.7010.7010.70-
Jan 23, 202510.9010.9010.8010.8010.80-
Jan 22, 202511.2011.2011.1011.1011.10-
Jan 21, 202510.7011.1010.7011.0011.00-
Jan 20, 202510.8010.8010.8010.8010.80-
Jan 17, 202510.8010.9010.6010.6010.60-
Jan 16, 202510.2010.4010.2010.4010.40-
Jan 15, 202510.2010.6010.2010.4010.40-
Jan 14, 202510.0010.1010.0010.0010.00-
Jan 13, 202510.2010.2010.0010.0010.00-
Jan 10, 202510.4010.4010.3010.4010.40-
Jan 9, 202510.4010.5010.4010.4010.40-
Jan 8, 202510.5010.5010.3010.3010.30-
Jan 7, 202510.7010.8010.4010.4010.40-
Jan 6, 202510.8011.0010.8010.9010.90-
Jan 3, 202510.6010.8010.6010.7010.70-
Jan 2, 2025 0.01 Dividend
Jan 2, 202510.8011.0010.7010.7010.70-
Dec 30, 202410.1010.1010.1010.1010.09-
Dec 27, 202410.3010.3010.0010.009.99-
Dec 23, 202410.5010.5010.1010.1010.09-
Dec 20, 202410.6011.0010.6010.8010.79-
Dec 19, 202410.8010.8010.6010.6010.59-
Dec 18, 202411.3011.3011.2011.2011.19-
Dec 17, 202411.3011.3011.2011.2011.19-
Dec 16, 202411.5011.5011.3011.3011.29-
Dec 13, 202411.7011.7011.6011.6011.59-
Dec 12, 202411.9012.0011.6011.6011.59-
Dec 11, 202411.7011.9011.7011.8011.79-
Dec 10, 202411.8011.9011.8011.8011.79-
Dec 9, 202412.0012.2011.9011.9011.89-
Dec 6, 202412.1012.3012.1012.1012.09-
Dec 5, 202412.2012.2012.2012.2012.19-
Dec 4, 202412.4012.4012.4012.4012.39-
Dec 3, 202412.5012.5012.5012.5012.49-
Dec 2, 202412.3012.8012.3012.4012.39-
Nov 29, 202412.3012.5012.3012.3012.29-
Nov 28, 202412.3012.4012.3012.3012.29-
Nov 27, 202412.0012.4012.0012.4012.39-
Nov 26, 202412.1012.2012.1012.2012.19-
Nov 25, 202411.7012.0011.7012.0011.99-
Nov 22, 202411.4011.7011.4011.7011.69-
Nov 21, 202411.0011.2011.0011.0010.99-
Nov 20, 202411.5011.6011.1011.1011.09-
Nov 19, 202411.7011.7011.5011.5011.49-
Nov 18, 202411.9012.0011.9012.0011.99-
Nov 15, 202411.7011.7011.6011.6011.59-
Nov 14, 202411.7011.9011.7011.7011.69-
Nov 13, 202411.5011.9011.5011.9011.89-
Nov 12, 202411.7011.7011.4011.4011.39-
Nov 11, 202411.4011.5011.4011.5011.49-
Nov 8, 202411.5011.6011.4011.4011.39-
Nov 7, 202411.7011.7011.6011.6011.59-
Nov 6, 202411.8012.1011.8011.8011.79-
Nov 5, 202411.4011.4011.1011.1011.09-
Nov 4, 202412.2012.2011.5011.5011.49-
Nov 1, 202414.3014.3011.9011.9011.89-
Oct 31, 202414.6014.6014.4014.4014.39-
Oct 30, 202415.1015.2014.8014.8014.79-
Oct 29, 202415.2015.2015.0015.0014.99-
Oct 28, 202415.5015.6015.2015.2015.18-
Oct 25, 202415.4015.7015.4015.6015.58-
Oct 24, 202414.5015.4014.5015.4015.38-
Oct 23, 202414.7014.9014.6014.6014.59-
Oct 22, 202414.7014.7014.6014.7014.69-
Oct 21, 202414.8014.8014.7014.7014.69-
Oct 18, 202414.5014.9014.5014.9014.89-
Oct 17, 202414.1014.4014.1014.4014.39-
Oct 16, 202414.0014.4014.0014.2014.19-
Oct 15, 202414.1014.3014.0014.0013.99-
Oct 14, 202413.9014.0013.9013.9013.89-
Oct 11, 202413.5013.8013.5013.8013.79-
Oct 10, 202413.5013.6013.4013.4013.39-
Oct 9, 202413.3013.4013.3013.4013.39-
Oct 8, 202413.4013.4013.2013.2013.19-
Oct 7, 202413.6013.7013.5013.5013.49-
Oct 4, 202413.1013.5013.1013.5013.49-
Oct 3, 202413.1013.2013.0013.2013.19-
Oct 2, 202412.2013.1012.2013.1013.09-
Oct 1, 202412.5012.6012.3012.3012.29-
Sep 30, 2024 0.01 Dividend
Sep 30, 202412.7012.9012.6012.6012.59-
Sep 27, 202412.6013.0012.6012.9012.88-
Sep 26, 202412.5012.7012.5012.5012.48-
Sep 25, 202412.8013.0012.6012.6012.58-
Sep 24, 202413.1013.2013.1013.1013.08-
Sep 23, 202412.9013.3012.9013.1013.08-
Sep 20, 202412.5012.8012.5012.8012.78-
Sep 19, 202412.5012.8012.5012.8012.78-
Sep 18, 202412.5012.5012.5012.5012.48-
Sep 17, 202412.8012.9012.5012.5012.48-
Sep 16, 202412.6012.8012.5012.8012.78-
Sep 13, 202412.4012.8012.4012.8012.78-
Sep 12, 202411.8012.4011.8012.3012.28-
Sep 11, 202410.9011.5010.8011.5011.48-
Sep 10, 202410.0010.5010.0010.5010.48-
Sep 9, 202410.3010.4010.0010.009.98-
Sep 6, 202410.7010.7010.1010.1010.08-
Sep 5, 202410.8011.1010.7010.7010.68-
Sep 4, 202411.0011.1010.9010.9010.88-
Sep 3, 202411.1011.2011.0011.0010.98-
Sep 2, 202411.1011.2011.1011.1011.08-
Aug 30, 202411.1011.2011.1011.1011.08-
Aug 29, 202411.0011.4011.0011.2011.18-
Aug 28, 202411.1011.2011.1011.1011.08-
Aug 27, 202411.3011.3011.0011.0010.98-
Aug 26, 202411.3011.4011.3011.4011.38-
Aug 23, 202410.7011.3010.7011.3011.28-
Aug 22, 202410.8010.9010.7010.7010.68-
Aug 21, 202410.7010.8010.6010.6010.58-
Aug 20, 202410.9010.9010.7010.7010.68-
Aug 19, 202410.8010.9010.8010.8010.78-
Aug 16, 202411.0011.1010.8010.8010.78-
Aug 15, 202411.0011.1011.0011.0010.98-
Aug 14, 202411.1011.1011.0011.0010.98-
Aug 13, 202411.0011.2011.0011.1011.08-
Aug 12, 202411.4011.4011.1011.1011.08-
Aug 9, 202411.8011.8011.5011.5011.48-
Aug 8, 202411.5011.8011.4011.8011.78-
Aug 7, 202411.3011.4011.3011.3011.28-
Aug 6, 202411.2011.5011.2011.3011.28-
Aug 5, 202411.9011.9011.2011.2011.18-
Aug 2, 202412.6012.6012.1012.1012.08-
Aug 1, 202412.9013.0012.6012.6012.58-
Jul 31, 202412.9013.0012.9012.9012.88-
Jul 30, 202412.9013.1012.8012.8012.78-
Jul 29, 202413.1013.1013.0013.0012.98-
Jul 26, 202412.8013.0012.8012.9012.88-
Jul 25, 202412.6013.0012.6012.9012.88-
Jul 24, 202413.0013.1012.9012.9012.88-
Jul 23, 202412.7013.0012.7012.9012.88-
Jul 22, 202412.7012.9012.7012.7012.68-
Jul 19, 202412.8012.8012.7012.7012.68-
Jul 18, 202413.0013.1013.0013.0012.98-
Jul 17, 202413.2013.4013.1013.1013.08-
Jul 16, 202412.7013.1012.7013.1013.08-
Jul 15, 202412.7012.9012.7012.7012.68-
Jul 12, 202412.4012.7012.4012.7012.68-
Jul 11, 202412.2012.6012.0012.4012.38-
Jul 10, 202412.2012.2012.0012.0011.98-
Jul 9, 202412.0012.1012.0012.1012.08-
Jul 8, 202412.0012.1011.9011.9011.88-
Jul 5, 202412.2012.2012.0012.0011.98-
Jul 4, 202412.2012.3012.2012.2012.18-
Jul 3, 202412.1012.4012.1012.2012.18-
Jul 2, 202412.2012.2012.1012.1012.08-
Jul 1, 202412.6012.6012.1012.1012.08-
Jun 28, 2024 0.01 Dividend
Jun 28, 202412.4012.6012.4012.4012.38-
Jun 27, 202412.3012.6012.3012.6012.57-
Jun 26, 202412.3012.5012.3012.3012.27-
Jun 25, 202412.0012.3011.9012.2012.17-
Jun 24, 202411.7012.1011.7011.9011.87-
Jun 21, 202411.3011.7011.3011.7011.67-
Jun 20, 202411.3011.6011.3011.5011.47-
Jun 19, 202411.3011.4011.3011.3011.27-
Jun 18, 202411.5011.5011.2011.2011.17-
Jun 17, 202411.8011.8011.5011.5011.47-
Jun 14, 202411.8011.8011.6011.6011.57-
Jun 13, 202412.0012.0011.7011.7011.67-
Jun 12, 202412.0012.5012.0012.2012.17-
Jun 11, 202411.8012.0011.8011.9011.87-
Jun 10, 202411.9012.0011.7011.7011.67-
Jun 7, 202412.1012.1011.9011.9011.87-
Jun 6, 202412.0012.2012.0012.0011.97-
Jun 5, 202412.1012.1012.1012.1012.07-
Jun 4, 202412.1012.2012.0012.0011.97-
Jun 3, 202412.4012.4012.2012.2012.17-
May 31, 202412.5012.6012.4012.4012.37-
May 30, 202412.2012.5012.1012.5012.47-
May 29, 202412.0012.1011.9012.1012.07-
May 28, 202411.8012.0011.8012.0011.97-
May 27, 202411.8011.9011.8011.8011.77-
May 24, 202412.0012.0011.9011.9011.87-
May 23, 202412.0012.0011.9011.9011.87-
May 22, 202412.0012.2012.0012.1012.07-
May 21, 202412.3012.3012.1012.1012.07-
May 20, 202412.6012.7012.4012.4012.37-
May 17, 202412.9012.9012.6012.6012.57-
May 16, 202413.0013.2013.0013.1013.07-
May 15, 202412.9013.2012.9013.0012.97-
May 14, 202413.4013.4013.0013.0012.97-
May 13, 202413.7013.8013.5013.5013.47-
May 10, 202413.7013.7013.6013.6013.57-
May 9, 202413.6013.9013.6013.6013.57-
May 8, 202413.6013.6013.5013.5013.47-
May 7, 202413.7013.9013.7013.9013.86-
May 6, 202413.5013.5013.4013.4013.37-
May 3, 202413.5013.6013.4013.4013.37-
May 2, 202413.0013.3013.0013.3013.27-
Apr 30, 202415.8015.8015.5015.5015.46-
Apr 29, 202415.5015.9015.5015.9015.86-
Apr 26, 202415.7016.2015.7015.8015.76-
Apr 25, 202415.8015.8015.5015.5015.46-
Apr 24, 202416.2016.2016.0016.0015.96-
Apr 23, 202415.9016.3015.9016.3016.26-
Apr 22, 202416.1016.2016.0016.0015.96310
Apr 19, 202416.0016.2016.0016.1016.06-
Apr 18, 202416.3016.5016.3016.3016.26-
Apr 17, 202416.5016.6016.3016.3016.26-
Apr 16, 202416.9016.9016.6016.6016.56-
Apr 15, 202417.3017.4016.8016.8016.76-
Apr 12, 202417.3017.4017.1017.1017.06-
Apr 11, 202416.8017.2016.7017.2017.16-
Apr 10, 202417.3017.3016.7016.8016.76-
Apr 9, 202416.8017.3016.8017.3017.26-
Apr 8, 202416.8016.9016.8016.8016.76-
Apr 5, 202416.8016.9016.7016.9016.86-
Apr 4, 202417.1017.2017.0017.2017.16-
Apr 3, 202417.4017.4017.1017.1017.06-
Apr 2, 202417.9017.9017.3017.3017.26-
Mar 28, 202417.7017.9317.6917.7617.71-
Mar 27, 2024 0.01 Dividend
Mar 27, 202417.3917.7517.3817.7517.70-
Mar 26, 202417.1017.5017.1017.5017.45-
Mar 25, 202417.0617.2517.0617.1917.14-
Mar 22, 202417.7517.9217.1717.1717.12-
Mar 21, 202416.6417.5416.6417.5417.49-
Mar 20, 202416.9717.0316.7216.7216.67-
Mar 19, 202416.9917.0616.9517.0617.01-
Mar 18, 202416.9517.0216.9417.0216.97-
Mar 15, 202416.9417.0916.9416.9616.91-
Mar 14, 202416.7916.9816.7916.8916.84-
Mar 13, 202416.7216.7916.7216.7916.74-

Related Tickers

124.BE Anima Holding SpA
6.89
+0.29%
 
55O1.F MidCap Financial Investment Corporation
11.70
+0.17%
 
ANIIl.XC
 
BSC.L British Smaller Companies VCT 2 plc
52.50
0.00%
 
HBMNz.XC
 
BSV.L British Smaller Companies VCT plc
75.00
0.00%
 
HBMNE.SW HBM Healthcare Investments AG
184.20
+0.33%
 
HAN.L Hansa Investment Company Limited
237.00
0.00%
 
MAFL.L Mineral & Financial Investments Limited
19.00
0.00%
 
BMD.L Baronsmead Second Venture Trust plc
51.00
-1.96%