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

Frankfurt - Delayed Quote EUR

Dunelm Group plc (DFQ.F)

12.80
-0.30
(-2.29%)
At close: April 30 at 8:16:32 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202512.8012.8012.8012.8012.80-
Apr 29, 202512.7013.1012.7013.1013.101
Apr 28, 202512.4012.4012.4012.4012.40-
Apr 25, 202512.5013.0012.5013.0013.00420
Apr 24, 202512.3012.6012.3012.6012.60900
Apr 23, 202512.6012.6012.6012.6012.60-
Apr 22, 202512.3012.3012.3012.3012.30-
Apr 17, 202510.9010.9010.9010.9010.90-
Apr 16, 202510.9010.9010.9010.9010.90-
Apr 15, 202510.8010.8010.8010.8010.80-
Apr 14, 202510.7010.7010.7010.7010.70-
Apr 11, 202510.6010.6010.6010.6010.60-
Apr 10, 202510.7010.9010.7010.9010.90340
Apr 9, 202510.0010.0010.0010.0010.00-
Apr 8, 202510.0010.0010.0010.0010.00-
Apr 7, 20259.909.909.909.909.90-
Apr 4, 202510.5010.5010.5010.5010.50-
Apr 3, 202510.5010.5010.5010.5010.50-
Apr 2, 202510.5010.5010.5010.5010.50-
Apr 1, 202510.5010.5010.5010.5010.50-
Mar 31, 202510.9010.9010.9010.9010.90-
Mar 28, 202510.9010.9010.9010.9010.90-
Mar 27, 202510.9010.9010.9010.9010.90-
Mar 26, 202510.8010.8010.8010.8010.80-
Mar 25, 202510.8010.8010.8010.8010.80-
Mar 24, 202510.7010.7010.7010.7010.70-
Mar 21, 202510.8010.8010.8010.8010.80-
Mar 20, 202510.9010.9010.9010.9010.90-
Mar 19, 202510.9010.9010.9010.9010.90-
Mar 18, 202510.7010.7010.7010.7010.70-
Mar 17, 202510.8010.8010.8010.8010.80-
Mar 14, 202510.5010.8010.5010.8010.8050
Mar 13, 2025 0.41187298 Dividend
Mar 13, 202511.1011.1011.1011.1011.10-
Mar 12, 202511.3011.3011.3011.3010.95-
Mar 11, 202511.4011.4011.4011.4011.05-
Mar 10, 202511.3011.3011.3011.3010.95-
Mar 7, 202511.3011.6011.3011.6011.2450
Mar 6, 202511.3011.3011.3011.3010.95-
Mar 5, 202511.4011.4011.4011.4011.05-
Mar 4, 202511.7011.7011.7011.7011.34-
Mar 3, 202511.7011.7011.7011.7011.34-
Feb 28, 202511.7011.7011.7011.7011.34-
Feb 27, 202511.7011.7011.7011.7011.34-
Feb 26, 202511.7011.7011.7011.7011.34-
Feb 25, 202511.8011.8011.8011.8011.43-
Feb 24, 202512.0012.0012.0012.0011.63-
Feb 21, 202512.0012.0012.0012.0011.63-
Feb 20, 202512.0012.0012.0012.0011.63-
Feb 19, 202512.0012.0012.0012.0011.63-
Feb 18, 202512.0012.0012.0012.0011.63-
Feb 17, 202512.0012.2012.0012.2011.82277
Feb 14, 202511.9011.9011.9011.9011.53-
Feb 13, 202511.6011.6011.6011.6011.24-
Feb 12, 202511.5011.5011.5011.5011.14-
Feb 11, 202511.5011.5011.5011.5011.14-
Feb 10, 202511.6011.6011.6011.6011.24-
Feb 7, 202511.7012.1011.7012.1011.734
Feb 6, 202511.7011.7011.7011.7011.34-
Feb 5, 202511.7011.7011.7011.7011.34-
Feb 4, 202511.4011.4011.4011.4011.05-
Feb 3, 202511.7011.7011.7011.7011.34-
Jan 31, 202511.6011.6011.6011.6011.24-
Jan 30, 202511.4011.4011.4011.4011.05-
Jan 29, 202511.4011.4011.4011.4011.05-
Jan 28, 202511.1011.1011.1011.1010.76-
Jan 27, 202511.2011.6011.2011.6011.24126
Jan 24, 202511.3011.7011.3011.7011.34211
Jan 23, 202511.4011.4011.4011.4011.05-
Jan 22, 202511.4011.4011.4011.4011.05-
Jan 21, 202511.4011.4011.4011.4011.05-
Jan 20, 202511.4011.8011.4011.8011.436
Jan 17, 202511.3011.3011.3011.3010.95-
Jan 16, 202512.1012.1012.1012.1011.73-
Jan 15, 202511.6011.6011.6011.6011.24-
Jan 14, 202511.7011.7011.7011.7011.34-
Jan 13, 202511.7011.7011.7011.7011.34-
Jan 10, 202512.0012.0012.0012.0011.63-
Jan 9, 202512.0012.0012.0012.0011.63-
Jan 8, 202512.4012.4012.4012.4012.02-
Jan 7, 202512.4012.4012.4012.4012.02-
Jan 6, 202512.4013.0012.4013.0012.601
Jan 3, 202512.6012.6012.6012.6012.21-
Jan 2, 202512.7012.7012.7012.7012.31-
Dec 30, 202412.6012.6012.6012.6012.21-
Dec 27, 202412.8012.8012.8012.8012.40-
Dec 23, 202412.6013.2012.6013.2012.791
Dec 20, 202412.7012.7012.6012.6012.21348
Dec 19, 202412.9012.9012.9012.9012.50-
Dec 18, 202412.7012.7012.7012.7012.31-
Dec 17, 202413.0013.0013.0013.0012.60-
Dec 16, 202413.3013.3013.3013.3012.89-
Dec 13, 202413.4013.4013.4013.4012.98-
Dec 12, 202413.4013.4013.4013.4012.98-
Dec 11, 202413.5013.5013.5013.5013.08-
Dec 10, 202413.5013.5013.5013.5013.08-
Dec 9, 202413.6013.6013.6013.6013.18-
Dec 6, 202413.5013.5013.5013.5013.08-
Dec 5, 202413.8013.8013.8013.8013.37-
Dec 4, 202413.6013.6013.6013.6013.18-
Dec 3, 202413.6013.6013.6013.6013.18-
Dec 2, 202413.6014.1013.6014.1013.662
Nov 29, 202413.5013.5013.5013.5013.08-
Nov 28, 202413.4013.4013.4013.4012.98-
Nov 27, 202413.4013.4013.4013.4012.98-
Nov 26, 202413.4013.9013.4013.9013.4768
Nov 25, 202413.7013.7013.7013.7013.28-
Nov 22, 202413.4013.4013.4013.4012.98-
Nov 21, 202413.3013.3013.3013.3012.89-
Nov 20, 202413.3013.3013.3013.3012.89-
Nov 19, 202413.2013.2013.2013.2012.79-
Nov 18, 202413.1013.1013.1013.1012.69-
Nov 15, 202413.1013.1013.1013.1012.69-
Nov 14, 202413.1013.1013.1013.1012.69-
Nov 13, 202413.3013.3013.3013.3012.89-
Nov 12, 202413.4013.4013.4013.4012.98-
Nov 11, 202413.2013.2013.2013.2012.79-
Nov 8, 202413.2013.2013.2013.2012.79-
Nov 7, 202413.3013.3013.3013.3012.89-
Nov 6, 202413.3013.3013.3013.3012.89-
Nov 5, 202413.4013.4013.4013.4012.98-
Nov 4, 202413.3013.8013.3013.8013.3724
Nov 1, 202413.0013.0013.0013.0012.60-
Oct 31, 2024 0.3236145 Dividend
Oct 31, 202413.4013.4013.4013.4012.98-
Oct 30, 202413.7013.7013.7013.7013.01-
Oct 29, 202413.8013.8013.8013.8013.10-
Oct 28, 202414.0014.0014.0014.0013.29-
Oct 25, 202414.2014.2014.2014.2013.48-
Oct 24, 202414.1014.1014.1014.1013.39-
Oct 23, 202414.2014.2014.2014.2013.48-
Oct 22, 202414.2014.2014.2014.2013.48-
Oct 21, 202414.4014.4014.4014.4013.67-
Oct 18, 202414.6014.6014.6014.6013.86-
Oct 17, 202414.4014.4014.4014.4013.67-
Oct 16, 202414.1014.1014.1014.1013.39-
Oct 15, 202414.2014.2014.2014.2013.48-
Oct 14, 202414.2014.2014.2014.2013.48-
Oct 11, 202414.2014.2014.2014.2013.48-
Oct 10, 202414.0014.0014.0014.0013.29-
Oct 9, 202413.8013.8013.8013.8013.10-
Oct 8, 202413.7013.7013.7013.7013.01-
Oct 7, 202413.7013.7013.7013.7013.01-
Oct 4, 202413.6013.6013.6013.6012.91-
Oct 3, 202413.5013.5013.5013.5012.82-
Oct 2, 202413.6014.1013.6014.1013.39105
Oct 1, 202413.7013.7013.7013.7013.01-
Sep 30, 202413.9014.3013.9014.3013.58105
Sep 27, 202413.8013.8013.8013.8013.10-
Sep 26, 202413.7013.8013.7013.8013.10-
Sep 25, 202413.7013.7013.7013.7013.01-
Sep 24, 202414.0014.2014.0014.2013.48300
Sep 23, 202414.3014.3014.3014.3013.58-
Sep 20, 202414.6014.6014.6014.6013.86-
Sep 19, 202414.5014.5014.5014.5013.77-
Sep 18, 202414.5014.5014.5014.5013.77-
Sep 17, 202414.4014.4014.4014.4013.67-
Sep 16, 202414.4014.4014.4014.4013.67-
Sep 13, 202414.1014.1014.1014.1013.39-
Sep 12, 202413.9013.9013.9013.9013.20-
Sep 11, 202414.5014.5014.5014.5013.77-
Sep 10, 202414.6014.6014.6014.6013.86-
Sep 9, 202414.5014.5014.5014.5013.77-
Sep 6, 202414.6014.6014.6014.6013.86-
Sep 5, 202414.8014.8014.8014.8014.05-
Sep 4, 202414.7014.7014.7014.7013.96-
Sep 3, 202414.7014.7014.7014.7013.96-
Sep 2, 202414.7014.7014.7014.7013.96-
Aug 30, 202414.7014.8014.7014.8014.05150
Aug 29, 202414.5014.5014.5014.5013.77-
Aug 28, 202414.5014.5014.5014.5013.77-
Aug 27, 202414.5014.5014.5014.5013.77-
Aug 26, 202414.5014.5014.5014.5013.77-
Aug 23, 202414.2014.2014.2014.2013.48-
Aug 22, 202414.2014.2014.2014.2013.48-
Aug 21, 202414.0014.0014.0014.0013.29-
Aug 20, 202414.0014.0014.0014.0013.29-
Aug 19, 202413.9013.9013.9013.9013.20-
Aug 16, 202414.1014.1014.1014.1013.39-
Aug 15, 202414.0014.0014.0014.0013.29-
Aug 14, 202413.7013.7013.7013.7013.01-
Aug 13, 202413.6013.6013.6013.6012.91-
Aug 12, 202413.6013.6013.6013.6012.91-
Aug 9, 202413.6013.6013.6013.6012.91-
Aug 8, 202413.4013.4013.4013.4012.72-
Aug 7, 202413.5013.5013.5013.5012.82-
Aug 6, 202413.3013.3013.3013.3012.63-
Aug 5, 202413.6013.6013.6013.6012.91-
Aug 2, 202414.4014.4014.4014.4013.67-
Aug 1, 202414.4014.4014.4014.4013.67-
Jul 31, 202414.5014.5014.5014.5013.77250
Jul 30, 202414.2014.2014.2014.2013.48-
Jul 29, 202414.4014.4014.4014.4013.67-
Jul 26, 202414.1014.1014.1014.1013.39-
Jul 25, 202414.1014.1014.1014.1013.39-
Jul 24, 202414.2014.2014.2014.2013.48-
Jul 23, 202414.3014.3014.3014.3013.58-
Jul 22, 202414.1014.1014.1014.1013.39-
Jul 19, 202414.1014.1014.1014.1013.39-
Jul 18, 202413.0013.0013.0013.0012.34-
Jul 17, 202413.2013.2013.2013.2012.53-
Jul 16, 202413.1013.1013.1013.1012.44-
Jul 15, 202413.3013.3013.3013.3012.63-
Jul 12, 202413.2013.2013.2013.2012.53-
Jul 11, 202413.0013.0013.0013.0012.34-
Jul 10, 202412.9012.9012.9012.9012.25-
Jul 9, 202413.1013.1013.1013.1012.44-
Jul 8, 202413.2013.6013.2013.6012.912
Jul 5, 202412.7012.7012.7012.7012.06-
Jul 4, 202412.7012.7012.7012.7012.06-
Jul 3, 202412.4012.4012.4012.4011.77-
Jul 2, 202412.3012.3012.3012.3011.68-
Jul 1, 202412.5012.5012.5012.5011.87-
Jun 28, 202412.6012.6012.6012.6011.96-
Jun 27, 202412.6012.6012.6012.6011.96-
Jun 26, 202412.6012.6012.6012.6011.96-
Jun 25, 202412.8012.8012.8012.8012.15-
Jun 24, 202412.5012.5012.5012.5011.87-
Jun 21, 202412.7012.7012.7012.7012.06-
Jun 20, 202412.4012.4012.4012.4011.77-
Jun 19, 202412.4012.4012.4012.4011.77-
Jun 18, 202412.3012.3012.3012.3011.68-
Jun 17, 202412.1012.1012.1012.1011.49-
Jun 14, 202412.2012.2012.2012.2011.58-
Jun 13, 202412.6012.6012.6012.6011.96-
Jun 12, 202412.5012.5012.5012.5011.87-
Jun 11, 202412.6012.6012.6012.6011.96-
Jun 10, 202412.6012.6012.6012.6011.96-
Jun 7, 202412.7012.7012.7012.7012.06-
Jun 6, 202412.5012.5012.5012.5011.87-
Jun 5, 202412.6012.6012.6012.6011.96-
Jun 4, 202412.8012.8012.8012.8012.15-
Jun 3, 202412.8012.8012.8012.8012.15-
May 31, 202412.7012.7012.7012.7012.06-
May 30, 202412.5012.5012.5012.5011.87-
May 29, 202412.7012.7012.7012.7012.06-
May 28, 202412.7012.7012.7012.7012.06-
May 27, 202412.7012.7012.7012.7012.06-
May 24, 202412.3012.3012.3012.3011.68-
May 23, 202412.3012.9012.3012.9012.2549
May 22, 202412.3012.3012.3012.3011.68-
May 21, 202411.7011.7011.7011.7011.11-
May 20, 202411.7011.7011.7011.7011.11-
May 17, 202411.7011.7011.7011.7011.11-
May 16, 202411.7011.7011.7011.7011.11-
May 15, 202411.8011.8011.8011.8011.20-
May 14, 202411.7011.7011.7011.7011.11-
May 13, 202411.8012.1011.8012.1011.4962
May 10, 202411.7011.7011.7011.7011.11-
May 9, 202411.7011.7011.7011.7011.11-
May 8, 202411.6011.6011.6011.6011.02-
May 7, 202411.5011.5011.5011.5010.92-
May 6, 202411.5011.5011.5011.5010.92-
May 3, 202411.5011.5011.5011.5010.92-
May 2, 202411.4011.9011.4011.9011.30204
Apr 30, 202411.9011.9011.9011.9011.30-