DigitalBridge More Historical Data - 6CL | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
DigitalBridge Group Inc (6CL)
DigitalBridge Group Inc (6CL) Historical

6CL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	11.30	0.00	0.00%	11.30	11.30	11.30	0.00
Jun 27 2024	11.30	0.00	0.00%	11.30	11.30	11.30	0.00
Jun 26 2024	11.30	0.00	0.00%	11.30	11.30	11.30	0.00
Jun 25 2024	11.30	0.00	0.00%	11.30	11.30	11.30	0.00
Jun 24 2024	11.30	0.00	0.00%	11.30	11.30	11.30	0.00
Jun 21 2024	11.30	0.00	0.00%	11.30	11.30	11.30	0.00
Jun 20 2024	11.30	0.00	0.00%	11.30	11.30	11.30	0.00
Jun 19 2024	11.30	0.00	0.00%	11.30	11.30	11.30	0.00
Jun 18 2024	11.30	-0.70	-5.83%	11.40	11.40	11.30	830
Jun 17 2024	12.00	0.20	1.69%	12.00	12.00	12.00	84
Jun 14 2024	11.80	-0.50	-4.07%	11.80	11.80	11.80	112
Jun 13 2024	12.30	0.00	0.00%	12.30	12.30	12.30	0.00
Jun 12 2024	12.30	0.20	1.65%	12.30	12.30	12.30	496
Jun 11 2024	12.10	0.00	0.00%	12.10	12.10	12.10	0.00
Jun 10 2024	12.10	0.00	0.00%	12.10	12.10	12.10	0.00
Jun 07 2024	12.10	0.00	0.00%	12.10	12.10	12.10	0.00
Jun 06 2024	12.10	-0.40	-3.20%	12.10	12.10	12.10	60
Jun 05 2024	12.50	0.00	0.00%	12.50	12.50	12.50	0.00
Jun 04 2024	12.50	0.00	0.00%	12.50	12.50	12.50	0.00
Jun 03 2024	12.50	0.00	0.00%	12.50	12.50	12.50	0.00
May 31 2024	12.50	0.00	0.00%	12.50	12.50	12.50	0.00
May 30 2024	12.50	0.30	2.46%	12.50	12.50	12.50	200
May 29 2024	12.20	0.20	1.67%	12.20	12.20	12.20	20
May 28 2024	12.00	0.00	0.00%	12.00	12.00	12.00	0.00
May 27 2024	12.00	0.00	0.00%	12.00	12.00	12.00	0.00
May 24 2024	12.00	-0.10	-0.83%	12.00	12.00	12.00	150
May 23 2024	12.10	0.00	0.00%	12.10	12.10	12.10	0.00
May 22 2024	12.10	-0.40	-3.20%	12.10	12.10	12.10	60
May 21 2024	12.50	-0.30	-2.34%	12.50	12.50	12.50	200
May 20 2024	12.80	-0.30	-2.29%	12.80	12.80	12.80	100
May 17 2024	13.10	-0.10	-0.76%	13.00	13.10	13.00	83
May 16 2024	13.20	0.00	0.00%	13.20	13.20	13.20	0.00
May 15 2024	13.20	-0.40	-2.94%	13.20	13.20	13.20	10
May 14 2024	13.60	0.10	0.74%	13.60	13.60	13.60	442
May 13 2024	13.50	0.00	0.00%	13.50	13.50	13.50	0.00
May 10 2024	13.50	0.00	0.00%	13.50	13.50	13.50	0.00
May 09 2024	13.50	0.00	0.00%	13.50	13.50	13.50	0.00
May 08 2024	13.50	0.00	0.00%	13.50	13.50	13.50	0.00
May 07 2024	13.50	0.00	0.00%	13.50	13.50	13.50	0.00
May 06 2024	13.50	0.00	0.00%	13.50	13.50	13.50	0.00
May 03 2024	13.50	0.00	0.00%	13.50	13.50	13.50	0.00
May 02 2024	13.50	-2.50	-15.63%	13.10	13.60	13.10	8,325
Apr 30 2024	16.00	-0.30	-1.84%	16.00	16.00	16.00	250
Apr 29 2024	16.30	0.00	0.00%	16.30	16.30	16.30	0.00
Apr 26 2024	16.30	0.00	0.00%	16.30	16.30	16.30	0.00
Apr 25 2024	16.30	0.00	0.00%	16.30	16.30	16.30	0.00
Apr 24 2024	16.30	0.20	1.24%	16.30	16.30	16.30	370
Apr 23 2024	16.10	0.00	0.00%	16.10	16.10	16.10	0.00
Apr 22 2024	16.10	0.00	0.00%	16.30	16.30	16.00	1,081
Apr 19 2024	16.10	-0.40	-2.42%	16.20	16.20	16.10	469
Apr 18 2024	16.50	0.00	0.00%	16.50	16.50	16.50	0.00
Apr 17 2024	16.50	0.00	0.00%	16.70	16.70	16.50	574
Apr 16 2024	16.50	-0.30	-1.79%	17.10	17.10	16.50	383
Apr 15 2024	16.80	0.00	0.00%	16.80	16.80	16.80	0.00
Apr 12 2024	16.80	0.00	0.00%	16.80	16.80	16.80	0.00
Apr 11 2024	16.80	-0.20	-1.18%	16.80	16.80	16.80	357
Apr 10 2024	17.00	0.00	0.00%	17.00	17.00	17.00	0.00
Apr 09 2024	17.00	0.00	0.00%	17.00	17.00	17.00	250
Apr 08 2024	17.00	-0.30	-1.73%	17.00	17.00	17.00	30
Apr 05 2024	17.30	0.00	0.00%	17.30	17.30	17.30	0.00
Apr 04 2024	17.30	0.00	0.00%	17.30	17.30	17.30	0.00
Apr 03 2024	17.30	0.00	0.00%	17.30	17.30	17.30	0.00
Apr 02 2024	17.30	-0.68	-3.78%	18.10	18.10	17.30	469
Mar 28 2024	17.98	0.90	5.27%	17.98	17.98	17.98	460

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions