Diamond Hill Investment Group, Inc. (FRA:BVE)
Germany
· Delayed Price · Currency is EUR 100.00
-2.00 (-1.96%)
At close: Dec 5, 2025
FRA:BVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -1.96% | - |
| Dec 4, 2025 | 99.00 | 102.00 | 99.00 | 102.00 | 102.00 | 3.03% | 100 |
| Dec 3, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 0.51% | - |
| Dec 2, 2025 | 99.50 | 99.50 | 98.50 | 98.50 | 98.50 | -1.50% | 60 |
| Dec 1, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -1.96% | - |
| Nov 28, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | - |
| Nov 27, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 2.00% | - |
| Nov 26, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | - |
| Nov 25, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -4.76% | - |
| Nov 24, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Nov 21, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -5.41% | - |
| Nov 20, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 106.23 | 1.83% | - |
| Nov 19, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 104.32 | 0.93% | - |
| Nov 18, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 103.36 | -4.42% | - |
| Nov 17, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 108.15 | 0.89% | - |
| Nov 14, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 107.19 | -1.75% | - |
| Nov 13, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 109.10 | - | - |
| Nov 12, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 109.10 | 0.88% | - |
| Nov 11, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 108.15 | -1.74% | - |
| Nov 10, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 110.06 | 1.77% | - |
| Nov 7, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 108.15 | 0.89% | - |
| Nov 6, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 107.19 | 2.75% | - |
| Nov 5, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 104.32 | - | - |
| Nov 4, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 104.32 | -0.91% | - |
| Nov 3, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 105.28 | - | - |
| Oct 31, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 105.28 | -1.79% | - |
| Oct 30, 2025 | 110.00 | 112.00 | 110.00 | 112.00 | 107.19 | -4.27% | 50 |
| Oct 29, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 111.98 | - | - |
| Oct 28, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 111.98 | -0.85% | - |
| Oct 27, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 112.93 | - | - |
| Oct 24, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 112.93 | - | - |
| Oct 23, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 112.93 | - | - |
| Oct 22, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 112.93 | 0.85% | - |
| Oct 21, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 111.98 | 0.86% | - |
| Oct 20, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 111.02 | 0.87% | - |
| Oct 17, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 110.06 | -2.54% | - |
| Oct 16, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 112.93 | -0.84% | - |
| Oct 15, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 113.89 | 1.71% | - |
| Oct 14, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 111.98 | -1.68% | - |
| Oct 13, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 113.89 | -0.83% | - |
| Oct 10, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 114.85 | -0.83% | - |
| Oct 9, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 115.80 | 0.83% | - |
| Oct 8, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 114.85 | 0.84% | - |
| Oct 7, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 113.89 | -4.80% | - |
| Oct 6, 2025 | 122.00 | 125.00 | 122.00 | 125.00 | 119.63 | 4.17% | 60 |
| Oct 3, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 114.85 | 0.84% | - |
| Oct 2, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 113.89 | 0.85% | - |
| Oct 1, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 112.93 | -0.84% | - |
| Sep 30, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 113.89 | -0.83% | - |
| Sep 29, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 114.85 | - | - |
| Sep 26, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 114.85 | 0.84% | - |
| Sep 25, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 113.89 | 1.71% | - |
| Sep 24, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 111.98 | -1.68% | - |
| Sep 23, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 113.89 | - | - |
| Sep 22, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 113.89 | -1.65% | - |
| Sep 19, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 115.80 | 2.54% | - |
| Sep 18, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 112.93 | - | - |
| Sep 17, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 112.93 | -1.67% | - |
| Sep 16, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 114.85 | - | - |
| Sep 15, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 114.85 | -3.23% | - |
| Sep 12, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 118.68 | 2.48% | - |
| Sep 11, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 115.80 | 1.68% | - |
| Sep 10, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 113.89 | - | - |
| Sep 9, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 113.89 | -2.46% | - |
| Sep 8, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 116.76 | -1.61% | - |
| Sep 5, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 118.68 | 1.64% | - |
| Sep 4, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 116.76 | - | - |
| Sep 3, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 116.76 | -0.81% | - |
| Sep 2, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 117.72 | 1.65% | - |
| Sep 1, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 115.80 | -3.20% | - |
| Aug 29, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 119.63 | -1.57% | - |
| Aug 28, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 120.32 | -0.78% | - |
| Aug 27, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 121.26 | 0.79% | - |
| Aug 26, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 120.32 | - | - |
| Aug 25, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 120.32 | 3.25% | - |
| Aug 22, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 116.53 | 1.65% | - |
| Aug 21, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 114.63 | - | - |
| Aug 20, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 114.63 | -2.42% | - |
| Aug 19, 2025 | 120.00 | 124.00 | 120.00 | 124.00 | 117.47 | 2.48% | 12 |
| Aug 18, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 114.63 | -1.63% | - |
| Aug 15, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 116.53 | -0.81% | - |
| Aug 14, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 117.47 | - | - |
| Aug 13, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 117.47 | 0.81% | - |
| Aug 12, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 116.53 | 1.65% | - |
| Aug 11, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 114.63 | - | - |
| Aug 8, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 114.63 | - | - |
| Aug 7, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 114.63 | -0.82% | - |
| Aug 6, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 115.58 | - | - |
| Aug 5, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 115.58 | 6.09% | - |
| Aug 4, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 108.95 | -2.54% | - |
| Aug 1, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 111.79 | -7.09% | - |
| Jul 31, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 120.32 | -2.31% | - |
| Jul 30, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 123.16 | -0.76% | - |
| Jul 29, 2025 | 128.00 | 131.00 | 128.00 | 131.00 | 124.11 | 3.15% | 60 |
| Jul 28, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 120.32 | -0.78% | - |
| Jul 25, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 121.26 | -0.78% | - |
| Jul 24, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 122.21 | - | - |
| Jul 23, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 122.21 | - | - |
| Jul 22, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 122.21 | -0.77% | - |
| Jul 21, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 123.16 | -1.52% | - |