Berlin - Delayed Quote EUR
Diginex Ltd. R (I0Q.BE)
79.15
-1.00
(-1.25%)
As of 8:22:06 AM GMT+2. Market Open.
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 5, 2025 | 79.15 | 79.15 | 79.15 | 79.15 | 79.15 | - |
| May 2, 2025 | 80.15 | 80.15 | 80.15 | 80.15 | 80.15 | - |
| Apr 30, 2025 | 79.35 | 79.35 | 79.35 | 79.35 | 79.35 | - |
| Apr 29, 2025 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | 20 |
| Apr 28, 2025 | 84.30 | 84.30 | 78.90 | 78.90 | 78.90 | 69 |
| Apr 25, 2025 | 89.80 | 90.40 | 89.80 | 90.40 | 90.40 | 36 |
| Apr 24, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - |
| Apr 23, 2025 | 92.50 | 92.50 | 89.00 | 89.00 | 89.00 | 10 |
| Apr 22, 2025 | 98.70 | 98.70 | 98.70 | 98.70 | 98.70 | 5 |
| Apr 17, 2025 | 116.60 | 116.60 | 94.50 | 94.50 | 94.50 | 75 |
| Apr 16, 2025 | 128.40 | 128.40 | 108.80 | 108.80 | 108.80 | 67 |
| Apr 15, 2025 | 104.70 | 114.00 | 104.70 | 110.60 | 110.60 | 380 |
| Apr 14, 2025 | 101.60 | 102.00 | 96.00 | 102.00 | 102.00 | 90 |
| Apr 11, 2025 | 91.10 | 94.90 | 91.10 | 94.90 | 94.90 | 11 |
| Apr 10, 2025 | 90.20 | 90.20 | 90.20 | 90.20 | 90.20 | - |
| Apr 9, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - |
| Apr 8, 2025 | 91.00 | 91.00 | 88.60 | 89.90 | 89.90 | 33 |
| Apr 7, 2025 | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | 20 |
| Apr 4, 2025 | 89.55 | 90.00 | 84.10 | 84.10 | 84.10 | 30 |
| Apr 3, 2025 | 85.00 | 92.70 | 82.90 | 92.70 | 92.70 | 69 |
| Apr 2, 2025 | 86.95 | 86.95 | 86.95 | 86.95 | 86.95 | - |
| Apr 1, 2025 | 83.30 | 89.60 | 83.30 | 89.60 | 89.60 | 53 |
| Mar 31, 2025 | 91.80 | 92.00 | 84.80 | 84.80 | 84.80 | 116 |
| Mar 28, 2025 | 98.00 | 100.00 | 96.70 | 96.70 | 96.70 | 140 |
| Mar 27, 2025 | 96.80 | 102.60 | 94.80 | 102.60 | 102.60 | 37 |
| Mar 26, 2025 | 89.00 | 93.20 | 89.00 | 93.20 | 93.20 | 84 |
| Mar 25, 2025 | 86.00 | 97.00 | 80.80 | 84.00 | 84.00 | 131 |
| Mar 24, 2025 | 111.60 | 118.00 | 72.80 | 83.90 | 83.90 | 1,216 |
| Mar 21, 2025 | 104.80 | 106.00 | 96.50 | 96.50 | 96.50 | 321 |
| Mar 20, 2025 | 85.00 | 103.80 | 85.00 | 85.60 | 85.60 | 33 |
| Mar 19, 2025 | 67.30 | 89.10 | 67.30 | 89.10 | 89.10 | 110 |
| Mar 18, 2025 | 69.00 | 69.40 | 66.20 | 68.20 | 68.20 | 266 |
| Mar 17, 2025 | 55.50 | 59.00 | 54.00 | 59.00 | 59.00 | 54 |
| Mar 14, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 2 |
| Mar 13, 2025 | 47.00 | 51.00 | 47.00 | 51.00 | 51.00 | 30 |
| Mar 12, 2025 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | 15 |
| Mar 11, 2025 | 50.70 | 53.00 | 46.00 | 47.10 | 47.10 | 224 |
| Mar 10, 2025 | 56.90 | 57.90 | 49.00 | 49.00 | 49.00 | 308 |
| Mar 7, 2025 | 57.50 | 58.90 | 44.80 | 44.80 | 44.80 | 242 |
| Mar 6, 2025 | 63.20 | 68.00 | 62.50 | 62.50 | 62.50 | 302 |
| Mar 5, 2025 | 75.00 | 75.00 | 69.40 | 70.50 | 70.50 | 202 |
| Mar 4, 2025 | 74.20 | 74.20 | 72.10 | 72.10 | 72.10 | 53 |
| Mar 3, 2025 | 72.00 | 76.00 | 65.00 | 74.90 | 74.90 | 685 |
| Feb 28, 2025 | 67.00 | 72.00 | 67.00 | 70.60 | 70.60 | 171 |
| Feb 27, 2025 | 55.50 | 69.00 | 55.50 | 58.10 | 58.10 | 263 |
| Feb 26, 2025 | 57.50 | 57.50 | 56.60 | 56.60 | 56.60 | 41 |
| Feb 25, 2025 | 78.00 | 78.00 | 75.80 | 75.80 | 75.80 | 40 |
Related Tickers
9570.SR Tam Development LLC
172.00
0.00%
3893.HK Crosstec Group Holdings Limited
0.109
-2.68%
DKSH.SW DKSH Holding AG
62.10
+2.14%
SBC SBC Medical Group Holdings Incorporated
3.0959
-1.40%
GRNQ Greenpro Capital Corp.
0.9500
+2.15%
ROMA Roma Green Finance Limited
1.4700
+5.00%
RGP Resources Connection, Inc.
5.82
+1.22%
DATA.L GlobalData Plc
195.00
+0.52%
GLDAF GlobalData Plc
1.8500
0.00%
INTJ Intelligent Group Limited
0.5690
+5.37%