Frankfurt - Delayed Quote EUR

Direct Line Insurance Group plc (D1LN.F)

3.5160
+0.0300
+(0.86%)
As of 8:01:39 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 21, 20253.51603.51603.51603.51603.516011,500
May 20, 20253.48603.52603.48603.48603.486011,500
May 19, 20253.46403.46403.46403.46403.4640-
May 16, 20253.47203.47203.45803.45803.45805,000
May 15, 20253.39803.39803.39803.39803.3980-
May 14, 20253.41803.41803.41803.41803.4180-
May 13, 20253.40603.40603.40603.40603.4060-
May 12, 20253.45203.45203.45203.45203.4520-
May 9, 20253.42403.42403.42403.42403.4240-
May 8, 20253.43203.43203.43203.43203.4320-
May 7, 20253.38603.38603.38603.38603.3860-
May 6, 20253.35603.35603.35603.35603.3560-
May 5, 20253.35003.35003.35003.35003.3500-
May 2, 20253.35203.35203.35203.35203.3520-
Apr 30, 20253.32403.32403.32403.32403.3240-
Apr 29, 20253.30203.30203.30203.30203.3020-
Apr 28, 20253.25803.25803.25803.25803.2580-
Apr 25, 20253.25203.25203.25203.25203.2520-
Apr 24, 20253.24003.24003.24003.24003.2400-
Apr 23, 20253.25203.25203.25203.25203.2520-
Apr 22, 20253.17803.17803.17803.17803.1780-
Apr 17, 20253.17603.17603.17603.17603.1760-
Apr 16, 20253.17003.17003.17003.17003.1700-
Apr 15, 20253.12203.12203.12203.12203.1220-
Apr 14, 20253.11803.11803.11803.11803.1180-
Apr 11, 20253.08203.08203.08203.08203.0820-
Apr 10, 20253.17803.17803.17803.17803.1780-
Apr 9, 20252.98802.98802.98802.98802.9880-
Apr 8, 20253.06403.06403.06403.06403.0640-
Apr 7, 20253.02603.02603.02603.02603.02601,026
Apr 4, 20253.26003.26003.15603.15603.15602,200
Apr 3, 2025 0.059165 Dividend
Apr 3, 20253.24803.24803.24803.24803.2480-
Apr 2, 20253.35603.35603.35603.35603.3060-
Apr 1, 20253.35203.35203.34003.34003.290255,000
Mar 31, 20253.32603.41803.32603.41803.36713,200
Mar 28, 20253.36403.36603.36403.36603.3159700
Mar 27, 20253.36403.36403.36403.36403.3139-
Mar 26, 20253.36603.36603.36603.36603.3159-
Mar 25, 20253.36603.36603.36603.36603.3159-
Mar 24, 20253.29403.29403.29403.29403.2449-
Mar 21, 20253.36603.36603.36603.36603.3159-
Mar 20, 20253.37803.37803.37803.37803.3277-
Mar 19, 20253.35603.35603.35603.35603.3060-
Mar 18, 20253.35203.35203.35203.35203.3021-
Mar 17, 20253.30803.30803.30803.30803.2587-
Mar 14, 20253.30203.30203.30203.30203.2528-
Mar 13, 20253.26603.26603.26603.26603.2173-
Mar 12, 20253.22603.22603.22603.22603.1779-
Mar 11, 20253.27003.27003.19403.19403.14643,000
Mar 10, 20253.28403.28403.28403.28403.2351-
Mar 7, 20253.27603.27603.27603.27603.2272-
Mar 6, 20253.31803.31803.31803.31803.2686-
Mar 5, 20253.33403.33403.33403.33403.2843-
Mar 4, 20253.34803.34803.34803.34803.2981-
Mar 3, 20253.36203.36203.36203.36203.3119-
Feb 28, 20253.32003.32003.32003.32003.2705-
Feb 27, 20253.24403.32003.24403.31003.26076,187
Feb 26, 20253.16603.16603.16603.16603.1188-
Feb 25, 20253.18403.18403.18403.18403.1366-
Feb 24, 20253.16603.16603.16603.16603.1188-
Feb 21, 20253.17403.17403.17403.17403.1267-
Feb 20, 20253.17203.17203.17203.17203.1247-
Feb 19, 20253.18803.18803.18803.18803.1405-
Feb 18, 20253.19003.19003.19003.19003.1425-
Feb 17, 20253.16603.16603.16603.16603.1188-
Feb 14, 20253.18803.18803.18803.18803.1405-
Feb 13, 20253.17603.17603.17603.17603.1287-
Feb 12, 20253.16803.16803.16803.16803.1208-
Feb 11, 20253.18603.18603.18603.18603.1385-
Feb 10, 20253.21203.21203.21203.21203.1641-
Feb 7, 20253.20803.20803.20803.20803.1602-
Feb 6, 20253.18803.19803.18803.19803.15045,000
Feb 5, 20253.18603.18603.18603.18603.1385-
Feb 4, 20253.19403.19403.19403.19403.1464-
Feb 3, 20253.15803.15803.15803.15803.1109-
Jan 31, 20253.16803.16803.16803.16803.1208-
Jan 30, 20253.16803.16803.16803.16803.1208-
Jan 29, 20253.15603.15603.15603.15603.1090-
Jan 28, 20253.15803.15803.15803.15803.1109-
Jan 27, 20253.10603.16803.10603.16803.1208500
Jan 24, 20253.16603.16603.14003.14003.09322,000
Jan 23, 20253.12803.15203.12803.15203.10503,500
Jan 22, 20253.09603.14403.09603.14403.09727,500
Jan 21, 20253.08603.08603.08603.08603.0400-
Jan 20, 20253.09403.09403.09403.09403.0479-
Jan 17, 20253.10003.10003.10003.10003.0538-
Jan 16, 20253.07003.07003.07003.07003.0243-
Jan 15, 20253.01203.06803.01203.06803.02231,700
Jan 14, 20253.02403.02403.02403.02402.9789-
Jan 13, 20253.03003.03003.03003.03002.9849-
Jan 10, 20253.05403.05403.05403.05403.0085500
Jan 9, 20253.06003.06003.06003.06003.0144-
Jan 8, 20253.10003.10003.10003.10003.0538-
Jan 7, 20253.08003.08003.08003.08003.0341-
Jan 6, 20253.06803.10603.06803.10003.05381,500
Jan 3, 20253.09203.09203.09203.09203.0459-
Jan 2, 20253.07403.07403.07403.07403.0282-
Dec 30, 20243.04403.05003.04403.05003.0046600
Dec 27, 20243.03203.10003.03203.10003.0538890
Dec 23, 20242.97803.20202.97803.03802.99275,990
Dec 20, 20242.90002.90002.90002.90002.8568-
Dec 19, 20242.90202.90202.90202.90202.8588-
Dec 18, 20242.92402.92402.92402.92402.8804-
Dec 17, 20242.95002.95002.95002.95002.9060-
Dec 16, 20242.96002.96002.96002.96002.9159-
Dec 13, 20242.96202.96202.96202.96202.9179-
Dec 12, 20242.98602.98602.98602.98602.9415-
Dec 11, 20242.98402.99002.98402.99002.945520,000
Dec 10, 20242.98603.00602.98602.99202.947432,000
Dec 9, 20242.99603.01602.99603.01602.9711600
Dec 6, 20243.10003.10003.10003.10003.0538-
Dec 5, 20242.80602.96402.80602.96402.919850,000
Dec 4, 20242.76002.76002.76002.76002.7189-
Dec 3, 20242.78602.78602.78602.78602.7445-
Dec 2, 20242.75602.78002.75602.76202.72085,700
Nov 29, 20242.63802.80002.63802.80002.75834,000
Nov 28, 20242.22202.74002.22202.74002.699213,550
Nov 27, 20241.88802.36001.88802.25802.22444,333
Nov 26, 20241.87601.87601.87601.87601.8480-
Nov 25, 20241.88701.88701.88701.88701.8589-
Nov 22, 20241.85101.86801.85101.86801.84021,100
Nov 21, 20241.84101.84101.84101.84101.8136-
Nov 20, 20241.83301.84101.83301.84101.81363,000
Nov 19, 20241.87201.87201.87201.87201.8441-
Nov 18, 20241.87501.87501.87501.87501.8471-
Nov 15, 20241.87901.87901.87901.87901.8510-
Nov 14, 20241.82401.82401.82401.82401.7968-
Nov 13, 20241.81901.81901.81901.81901.7919-
Nov 12, 20241.92301.92301.81201.87201.84413,000
Nov 11, 20241.94701.94701.94701.94701.9180-
Nov 8, 20241.96301.96301.96301.96301.9338-
Nov 7, 20241.96101.96101.96101.96101.9318-
Nov 6, 20241.93901.93901.93901.93901.9101-
Nov 5, 20241.94901.94901.94901.94901.9200-
Nov 4, 20241.93701.99201.93701.99201.96231,969
Nov 1, 20241.92401.92401.92401.92401.8953-
Oct 31, 20241.98502.05001.98502.05002.01951,450
Oct 30, 20241.97701.97701.97701.97701.9475-
Oct 29, 20242.00802.00802.00802.00801.9781-
Oct 28, 20242.03202.03202.03202.03202.0017-
Oct 25, 20242.03602.03602.03602.03602.0057-
Oct 24, 20242.04002.04002.04002.04002.0096-
Oct 23, 20242.06802.06802.06802.06802.0372-
Oct 22, 20242.10202.10202.10202.10202.0707-
Oct 21, 20242.13402.16402.13402.16402.13181
Oct 18, 20242.12602.12602.12602.12602.0943-
Oct 17, 20242.07602.07602.07602.07602.0451-
Oct 16, 20242.14002.14002.04802.04802.01752,600
Oct 15, 20242.12202.12202.12202.12202.0904-
Oct 14, 20242.13002.15002.13002.15002.1180290
Oct 11, 20242.14802.14802.14802.14802.1160-
Oct 10, 20242.13002.13002.13002.13002.0983-
Oct 9, 20242.11202.11202.11202.11202.0805-
Oct 8, 20242.12202.12202.12202.12202.0904-
Oct 7, 20242.15202.15202.15202.15202.1199-
Oct 4, 20242.13602.13602.13602.13602.1042-
Oct 3, 20242.15602.15602.15602.15602.1239-
Oct 2, 20242.19402.19402.19402.19402.1613-
Oct 1, 20242.21402.21402.21402.21402.1810-
Sep 30, 20242.20202.20202.20202.20202.1692-
Sep 27, 20242.18802.18802.18802.18802.1554-
Sep 26, 20242.11802.11802.11802.11802.0864-
Sep 25, 20242.11002.11002.11002.11002.0786-
Sep 24, 20242.11402.11402.11402.11402.0825-
Sep 23, 20242.10002.10002.10002.10002.0687-
Sep 20, 20242.07602.09202.07602.09202.0608600
Sep 19, 20242.06002.06002.06002.06002.0293-
Sep 18, 20242.05002.05002.05002.05002.0195-
Sep 17, 20242.07002.10002.07002.10002.06871,015
Sep 16, 20242.10002.10002.10002.10002.0687-
Sep 13, 20242.07802.07802.07802.07802.0470-
Sep 12, 2024 0.023666 Dividend
Sep 12, 20242.12002.12002.12002.12002.0884-
Sep 11, 20242.14402.14402.14402.14402.0924-
Sep 10, 20242.09802.09802.09802.09802.0475-
Sep 9, 20242.14402.14402.14402.14402.0924-
Sep 6, 20242.20202.21802.20202.21802.1646250
Sep 5, 20242.21202.21202.21202.21202.1587-
Sep 4, 20242.24402.24402.24402.24402.1899-
Sep 3, 20242.23402.33602.23402.33602.2797300
Sep 2, 20242.23202.23202.23202.23202.1782-
Aug 30, 20242.24402.24402.24402.24402.1899-
Aug 29, 20242.21402.21402.21402.21402.1607-
Aug 28, 20242.21402.21402.21402.21402.1607-
Aug 27, 20242.15802.19602.15802.19602.14311,800
Aug 26, 20242.15602.15602.15602.15602.1041-
Aug 23, 20242.19402.19402.19402.19402.1412-
Aug 22, 20242.15002.15002.15002.15002.0982-
Aug 21, 20242.14802.14802.14802.14802.0963-
Aug 20, 20242.16202.17802.16202.17802.1255950
Aug 19, 20242.16402.16402.16402.16402.1119-
Aug 16, 20242.16802.16802.16802.16802.1158-
Aug 15, 20242.11402.11402.11402.11402.0631-
Aug 14, 20242.06002.06002.06002.06002.0104-
Aug 13, 20242.01602.01602.01602.01601.9674-
Aug 12, 20242.01202.01202.01202.01201.9635-
Aug 9, 20242.00802.03202.00802.03201.98311,500
Aug 8, 20242.05202.05202.05202.05202.0026-
Aug 7, 20241.99602.09201.99602.09202.041611,623
Aug 6, 20241.95001.95001.95001.95001.9030-
Aug 5, 20242.01402.01402.01402.01401.9655-
Aug 2, 20242.14802.14802.14802.14802.0963-
Aug 1, 20242.20202.20202.20202.20202.1490-
Jul 31, 20242.22802.22802.22802.22802.1743-
Jul 30, 20242.21402.21402.21402.21402.1607-
Jul 29, 20242.18602.18602.18602.18602.1333-
Jul 26, 20242.13402.13402.13402.13402.0826-
Jul 25, 20242.18202.18202.18202.18202.1294-
Jul 24, 20242.19802.19802.19802.19802.1451-
Jul 23, 20242.20002.20002.20002.20002.1470-
Jul 22, 20242.19002.19002.19002.19002.1372-
Jul 19, 20242.24602.24602.24602.24602.1919-
Jul 18, 20242.23002.23002.23002.23002.1763-
Jul 17, 20242.23002.23002.23002.23002.1763-
Jul 16, 20242.22402.22402.22402.22402.1704-
Jul 15, 20242.23802.23802.23802.23802.1841-
Jul 12, 20242.26802.27402.26802.27402.21921,090
Jul 11, 20242.33802.33802.33802.33802.2817-
Jul 10, 20242.22202.22202.22202.22202.1685-
Jul 9, 20242.29002.29002.29002.29002.2348-
Jul 8, 20242.29402.29402.29402.29402.2387-
Jul 5, 20242.26402.26402.26402.26402.2095-
Jul 4, 20242.29202.29202.29202.29202.2368-
Jul 3, 20242.24802.24802.24802.24802.1938-
Jul 2, 20242.30002.30002.30002.30002.2446-
Jul 1, 20242.34802.34802.34802.34802.2914-
Jun 28, 20242.38002.38002.38002.38002.3227-
Jun 27, 20242.34802.34802.34802.34802.2914-
Jun 26, 20242.35602.35602.35602.35602.2992-
Jun 25, 20242.36802.36802.36802.36802.3110-
Jun 24, 20242.32202.32202.32202.32202.2661-
Jun 21, 20242.35602.35602.35602.35602.2992-
Jun 20, 20242.31402.31402.31402.31402.2583-
Jun 19, 20242.32802.32802.32802.32802.2719-
Jun 18, 20242.32202.34602.32202.34602.28953,000
Jun 17, 20242.26402.26402.26402.26402.2095-
Jun 14, 20242.26802.26802.26802.26802.2134-
Jun 13, 20242.29602.29602.29602.29602.2407-
Jun 12, 20242.34202.34202.34202.34202.2856-
Jun 11, 20242.41602.41602.41602.41602.3578-
Jun 10, 20242.44602.44602.44602.44602.3871-
Jun 7, 20242.44802.44802.44802.44802.3890-
Jun 6, 20242.43802.45602.43802.45602.39681,000
Jun 5, 20242.42802.42802.42802.42802.3695-
Jun 4, 20242.45602.45602.45602.45602.3968-
Jun 3, 20242.51202.51202.51202.51202.4515-
May 31, 20242.44202.44202.44202.44202.3832-
May 30, 20242.37002.37002.37002.37002.3129-
May 29, 20242.40402.40402.40402.40402.3461-
May 28, 20242.40402.40402.40402.40402.3461-
May 27, 20242.42602.43602.42602.43602.3773500
May 24, 20242.33202.35602.33202.35602.29922
May 23, 20242.34202.34202.34202.34202.2856-
May 22, 20242.35002.35002.35002.35002.2934-
May 21, 20242.28402.28402.28402.28402.2290-

Related Tickers

ADM.L Admiral Group plc
3,294.00
-0.72%
 
KNSL Kinsale Capital Group, Inc.
476.35
+0.88%
 
PGR The Progressive Corporation
285.63
-0.91%
 
LMND Lemonade, Inc.
31.77
-1.49%