Skip to main content
DHI Group, Inc. (FRA:32D)
Germany flag Germany · Delayed Price · Currency is EUR
1.450
-0.016 (-1.09%)
At close: Dec 5, 2025

DHI Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.451.451.451.451.45-1.09%-
Dec 4, 20251.471.471.471.471.47-1.35%-
Dec 3, 20251.491.491.491.491.49-3.26%-
Dec 2, 20251.541.541.541.541.54-1.79%-
Dec 1, 20251.561.561.561.561.560.26%-
Nov 28, 20251.561.561.561.561.560.26%-
Nov 27, 20251.561.561.561.561.56-4.42%-
Nov 26, 20251.561.631.561.631.632.91%745
Nov 25, 20251.581.581.581.581.583.94%-
Nov 24, 20251.521.521.521.521.52-0.91%-
Nov 21, 20251.541.541.541.541.540.13%-
Nov 20, 20251.531.531.531.531.531.86%-
Nov 19, 20251.511.511.511.511.512.87%-
Nov 18, 20251.461.461.461.461.46-4.06%-
Nov 17, 20251.531.531.531.531.53-5.69%-
Nov 14, 20251.551.621.551.621.6210.22%2,000
Nov 13, 20251.471.471.471.471.470.55%-
Nov 12, 20251.461.461.461.461.46-16.57%-
Nov 11, 20251.511.751.471.751.7518.56%4,736
Nov 10, 20251.481.481.481.481.48-2.77%-
Nov 7, 20251.521.521.521.521.52-4.17%-
Nov 6, 20251.581.581.581.581.58-7.15%-
Nov 5, 20251.601.711.601.711.711.19%250
Nov 4, 20251.611.691.611.691.693.31%1,715
Nov 3, 20251.631.631.631.631.63-2.16%-
Oct 31, 20251.671.671.671.671.67-1.53%-
Oct 30, 20251.691.691.691.691.69-1.17%-
Oct 29, 20251.711.711.711.711.710.94%-
Oct 28, 20251.701.701.701.701.70-3.19%-
Oct 27, 20251.751.751.751.751.752.21%-
Oct 24, 20251.721.721.721.721.72-3.05%-
Oct 23, 20251.691.771.691.771.774.24%14,211
Oct 22, 20251.701.701.701.701.70-0.70%-
Oct 21, 20251.711.711.711.711.711.54%-
Oct 20, 20251.681.681.681.681.68-0.82%-
Oct 17, 20251.701.701.701.701.70-0.93%-
Oct 16, 20251.711.711.711.711.71-0.58%-
Oct 15, 20251.721.721.721.721.72-2.93%-
Oct 14, 20251.781.781.781.781.78-1.99%-
Oct 13, 20251.811.811.811.811.81-6.11%-
Oct 10, 20251.931.931.931.931.93-5.16%-
Oct 9, 20252.042.042.042.042.040.25%-
Oct 8, 20252.032.032.032.032.03-2.40%-
Oct 7, 20252.082.082.082.082.08-6.09%-
Oct 6, 20252.222.222.222.222.22--
Oct 3, 20252.222.222.222.222.221.37%-
Oct 2, 20252.192.192.192.192.19-4.38%-
Oct 1, 20252.292.292.292.292.29-3.38%-
Sep 30, 20252.372.372.372.372.374.19%-
Sep 29, 20252.272.272.272.272.27-4.02%-
Sep 26, 20252.372.372.372.372.37-0.63%-
Sep 25, 20252.382.382.382.382.383.03%-
Sep 24, 20252.312.312.312.312.31-4.35%-
Sep 23, 20252.422.422.422.422.421.90%-
Sep 22, 20252.372.372.372.372.37-2.87%-
Sep 19, 20252.442.442.442.442.441.67%-
Sep 18, 20252.402.402.402.402.40-0.83%-
Sep 17, 20252.422.422.422.422.42-0.41%-
Sep 16, 20252.432.432.432.432.43-0.21%-
Sep 15, 20252.442.442.442.442.440.21%-
Sep 12, 20252.432.432.432.432.43-1.42%-
Sep 11, 20252.472.472.472.472.475.79%-
Sep 10, 20252.332.332.332.332.33-9.86%-
Sep 9, 20252.462.592.462.592.595.08%1
Sep 8, 20252.462.462.462.462.46-1.80%-
Sep 5, 20252.512.512.512.512.51-1.38%-
Sep 4, 20252.542.542.542.542.548.09%-
Sep 3, 20252.352.352.352.352.353.07%-
Sep 2, 20252.282.282.282.282.280.44%-
Sep 1, 20252.272.272.272.272.270.44%-
Aug 29, 20252.262.262.262.262.260.67%-
Aug 28, 20252.252.252.252.252.25-5.07%-
Aug 27, 20252.372.372.372.372.379.24%-
Aug 26, 20252.172.172.172.172.17--
Aug 25, 20252.172.172.172.172.172.36%-
Aug 22, 20252.122.122.122.122.12-5.58%-
Aug 21, 20252.242.242.242.242.244.19%-
Aug 20, 20252.122.152.122.152.1512.45%66
Aug 19, 20251.911.911.911.911.915.29%-
Aug 18, 20251.821.821.821.821.82-7.63%-
Aug 15, 20251.971.971.971.971.976.39%-
Aug 14, 20251.851.851.851.851.85-4.94%-
Aug 13, 20251.941.941.941.941.9415.17%-
Aug 12, 20251.691.691.691.691.69-16.23%-
Aug 11, 20252.022.022.022.022.02-2.89%-
Aug 8, 20252.082.082.082.082.08-5.47%-
Aug 7, 20252.262.262.202.202.20-6.99%1
Aug 6, 20252.362.362.362.362.364.19%-
Aug 5, 20252.272.272.272.272.272.95%-
Aug 4, 20252.202.202.202.202.20-2.22%-
Aug 1, 20252.252.252.252.252.25-0.44%-
Jul 31, 20252.262.262.262.262.26-5.04%-
Jul 30, 20252.382.382.382.382.380.63%-
Jul 29, 20252.372.372.372.372.372.60%-
Jul 28, 20252.312.312.312.312.31-2.12%-
Jul 25, 20252.362.362.362.362.36-1.87%-
Jul 24, 20252.292.402.292.402.405.03%6,298
Jul 23, 20252.292.292.292.292.29-0.87%-
Jul 22, 20252.312.312.312.312.316.22%-
Jul 21, 20252.172.172.172.172.17-5.24%-