Digital 9 Infrastructure PLC (DGI9)

DGI9
🏛️ Vereinigtes Königreich →
8.80
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 8.97 9.42 8.80 8.80 7.1M
2025-09-25 8.97 8.97 8.90 8.90 1.1M
2025-09-24 8.73 8.81 8.73 8.81 0.1M
2025-09-23 8.96 8.96 8.80 8.80 0.6M
2025-09-22 8.60 8.90 8.60 8.80 1.1M
2025-09-19 8.80 8.97 8.70 8.70 0.5M
2025-09-18 8.90 8.90 8.89 8.89 0.7M
2025-09-17 8.80 8.99 8.80 8.90 0.2M
2025-09-16 9.01 9.10 8.80 9.10 0.4M
2025-09-15 9.17 9.17 9.17 9.17 0.7M
2025-09-12 8.95 9.01 8.90 9.01 6.4M
2025-09-11 9.01 9.03 9.01 9.03 1.4M
2025-09-10 9.08 9.08 9.08 9.08 0.3M
2025-09-09 9.06 9.08 9.00 9.08 0.4M
2025-09-08 9.20 9.20 9.06 9.07 1.0M
2025-09-05 9.22 9.26 9.06 9.13 0.4M
2025-09-04 9.06 9.11 9.06 9.11 0.1M
2025-09-03 9.17 9.27 9.10 9.10 3.4M
2025-09-02 9.21 9.24 9.18 9.24 1.3M
2025-09-01 9.34 9.34 9.21 9.29 0.1M
2025-08-29 9.21 9.30 9.21 9.30 0.2M
2025-08-28 9.38 9.45 9.25 9.30 1.5M
2025-08-27 9.30 9.44 9.30 9.35 0.9M
2025-08-26 9.50 9.50 9.20 9.45 1.6M
2025-08-22 9.30 9.33 9.20 9.33 2.9M
2025-08-21 9.52 9.52 9.19 9.26 1.0M
2025-08-20 9.52 9.52 9.40 9.45 0.5M
2025-08-19 9.50 9.69 9.50 9.61 0.5M
2025-08-18 9.70 9.76 9.50 9.54 1.5M
2025-08-15 9.65 9.76 9.65 9.76 0.2M
2025-08-14 9.72 9.80 9.72 9.72 0.9M
2025-08-13 9.75 9.80 9.70 9.80 0.7M
2025-08-12 9.81 9.90 9.80 9.80 0.9M
2025-08-11 9.70 9.81 9.70 9.81 0.8M
2025-08-08 9.80 9.84 9.71 9.71 0.3M
2025-08-07 9.70 9.70 9.70 9.70 1.9M
2025-08-06 9.70 9.80 9.70 9.80 0.3M
2025-08-05 9.90 9.90 9.67 9.71 0.5M
2025-08-04 9.72 9.77 9.72 9.77 0.5M
2025-08-01 9.80 9.80 9.70 9.70 1.3M
2025-07-31 9.80 9.90 9.80 9.90 0.2M
2025-07-30 9.81 9.90 9.81 9.90 0.1M
2025-07-29 10.00 10.04 9.73 9.93 2.6M
2025-07-28 9.90 9.95 9.90 9.95 0.4M
2025-07-25 9.89 9.89 9.88 9.99 0.2M
2025-07-24 9.76 10.00 9.76 9.93 3.3M
2025-07-23 9.77 9.97 9.76 9.97 0.7M
2025-07-22 9.90 10.12 9.83 9.83 1.2M
2025-07-21 9.99 9.99 9.80 9.81 0.9M
2025-07-18 9.75 9.81 9.75 9.81 0.4M
2025-07-17 9.85 9.85 9.81 9.78 0.9M
2025-07-16 9.80 10.06 9.80 9.90 1.7M
2025-07-15 9.80 9.98 9.75 9.82 3.3M
2025-07-14 9.70 9.71 9.70 9.71 0.5M
2025-07-11 9.70 9.71 9.70 9.71 9.6M
2025-07-10 9.88 9.88 9.58 9.70 0.8M
2025-07-09 10.00 10.00 9.80 9.90 0.2M
2025-07-08 9.80 9.80 9.80 9.80 1.2M
2025-07-07 9.96 9.99 9.80 9.99 0.5M
2025-07-04 9.80 9.80 9.80 9.80 0.2M
2025-07-03 9.90 9.98 9.80 9.85 1.5M
2025-07-02 9.96 9.96 9.80 9.80 0.1M
2025-07-01 9.90 9.91 9.85 9.91 0.7M
2025-06-30 9.95 9.95 9.80 9.80 0.5M
2025-06-27 10.30 10.30 10.00 10.00 0.6M
2025-06-26 10.28 10.28 10.08 10.12 1.9M
2025-06-25 9.46 10.32 9.32 10.12 4.2M
2025-06-24 9.34 9.40 9.24 9.32 0.8M
2025-06-23 9.27 9.27 9.27 9.27 0.9M
2025-06-20 9.20 9.32 9.20 9.32 0.1M
2025-06-19 9.29 9.29 9.29 9.29 0.4M
2025-06-18 9.32 9.36 9.25 9.25 0.8M
2025-06-17 9.30 9.30 9.10 9.13 0.6M
2025-06-16 9.30 9.30 9.21 9.26 2.1M
2025-06-13 9.41 9.41 9.18 9.29 6.2M
2025-06-12 9.80 9.80 9.40 9.41 1.3M
2025-06-11 9.17 9.71 9.17 9.45 4.8M
2025-06-10 8.99 9.08 8.99 9.08 1.1M
2025-06-09 8.80 8.80 8.80 8.80 0.2M
2025-06-06 9.00 9.00 8.72 9.00 2.4M
2025-06-05 8.93 8.93 8.89 8.89 0.8M
2025-06-04 8.70 8.82 8.60 8.61 2.2M
2025-06-03 8.41 8.68 8.41 8.51 0.9M
2025-06-02 8.42 8.67 8.42 8.56 0.7M
2025-05-30 8.55 8.56 8.31 8.32 1.9M
2025-05-29 8.28 8.40 8.20 8.40 1.3M
2025-05-28 8.20 8.29 8.00 8.01 3.2M
2025-05-27 8.18 8.18 8.10 8.06 1.1M
2025-05-23 8.10 8.10 8.00 8.00 3.5M
2025-05-22 8.20 8.20 8.20 8.20 0.8M
2025-05-21 7.90 8.06 7.90 8.06 5.4M
2025-05-20 8.00 8.00 7.86 7.86 7.4M
2025-05-19 8.00 8.00 8.00 7.94 0.8M
2025-05-16 8.00 8.00 7.86 7.86 1.7M
2025-05-15 8.10 8.33 8.02 8.02 3.6M
2025-05-14 8.00 8.11 8.00 8.00 12.9M
2025-05-13 8.00 8.00 8.00 8.00 2.5M
2025-05-12 8.00 8.16 7.95 7.95 6.7M
2025-05-09 7.99 8.21 7.91 7.91 4.9M
2025-05-08 8.17 8.20 7.96 7.96 8.4M
2025-05-07 7.90 8.15 7.90 8.10 11.0M
2025-05-06 7.80 7.98 7.63 7.82 3.0M
2025-05-02 7.80 7.81 7.53 7.63 2.5M
2025-05-01 7.96 7.96 7.64 7.64 12.7M
2025-04-30 8.20 8.50 8.20 8.37 2.5M
2025-04-29 8.41 8.43 8.07 8.43 1.1M
2025-04-28 8.41 8.41 8.40 8.40 0.5M
2025-04-25 8.68 8.68 8.41 8.42 0.3M
2025-04-24 8.49 8.50 8.36 8.37 0.4M
2025-04-23 8.50 8.50 8.30 8.39 1.0M
2025-04-22 8.54 8.55 8.46 8.50 3.8M
2025-04-17 8.40 8.44 8.40 8.44 1.4M
2025-04-16 8.30 8.30 8.30 8.30 0.7M
2025-04-15 8.20 8.35 8.15 8.35 0.3M
2025-04-14 8.32 8.51 8.18 8.51 1.3M
2025-04-11 8.31 8.38 8.22 8.22 4.0M
2025-04-10 8.56 8.57 8.28 8.28 2.7M
2025-04-09 8.21 8.21 8.20 8.20 2.2M
2025-04-08 8.41 8.46 8.40 8.44 2.8M
2025-04-07 8.75 8.75 8.26 8.35 1.6M
2025-04-04 9.01 9.01 8.80 9.00 4.3M
2025-04-03 8.93 9.15 8.93 8.97 3.9M
2025-04-02 9.20 9.20 9.20 9.20 1.7M
2025-04-01 9.24 9.30 9.24 9.30 1.4M
2025-03-31 9.19 9.22 9.06 9.15 1.5M
2025-03-28 9.20 9.38 9.20 9.38 1.2M
2025-03-27 9.21 9.30 9.20 9.20 1.0M
2025-03-26 9.20 9.34 9.20 9.20 4.6M
2025-03-25 9.24 9.24 8.90 9.14 1.3M
2025-03-24 9.30 9.37 9.00 9.00 1.0M
2025-03-21 8.94 9.15 8.93 9.15 0.7M
2025-03-20 9.00 9.15 9.00 9.15 2.0M
2025-03-19 9.10 9.10 9.10 9.10 0.5M
2025-03-18 9.11 9.21 9.10 9.14 1.8M
2025-03-17 9.01 9.29 8.93 9.14 0.9M
2025-03-14 9.26 9.26 9.11 9.20 1.2M
2025-03-13 9.08 9.08 8.93 9.00 1.4M
2025-03-12 8.93 9.00 8.93 9.00 1.7M
2025-03-11 9.00 9.00 8.93 8.93 1.2M
2025-03-10 9.11 9.23 9.11 9.23 0.5M
2025-03-07 9.01 9.07 9.01 9.07 4.6M
2025-03-06 9.10 9.10 9.00 9.00 0.4M
2025-03-05 9.22 9.22 9.10 9.20 1.1M
2025-03-04 9.42 9.60 9.24 9.24 0.9M
2025-03-03 9.37 9.38 9.24 9.37 1.2M
2025-02-28 8.92 9.38 8.92 9.20 13.3M
2025-02-27 9.28 9.28 8.90 8.90 4.2M
2025-02-26 9.36 9.36 9.28 9.28 3.9M
2025-02-25 9.50 9.50 9.35 9.35 1.2M
2025-02-24 9.52 9.60 9.50 9.50 1.0M
2025-02-21 9.61 9.62 9.42 9.44 3.6M
2025-02-20 9.64 9.64 9.64 9.64 0.3M
2025-02-19 9.68 9.72 9.58 9.58 4.5M
2025-02-18 9.79 9.89 9.74 9.80 1.4M
2025-02-17 9.82 9.99 9.70 9.99 7.7M
2025-02-14 10.00 10.00 9.90 9.90 4.8M
2025-02-13 10.06 10.06 10.06 10.06 0.2M
2025-02-12 10.10 10.12 9.90 9.90 0.9M
2025-02-11 10.50 10.50 10.00 10.00 1.2M
2025-02-10 10.30 10.50 10.24 10.24 1.0M
2025-02-07 10.00 10.38 9.90 10.20 11.7M
2025-02-06 10.12 10.12 10.00 10.10 1.9M
2025-02-05 9.78 11.18 9.78 10.10 13.3M
2025-02-04 8.94 9.80 8.91 9.70 5.9M
2025-02-03 8.80 9.02 8.73 8.83 4.4M
2025-01-31 9.61 9.64 8.89 8.99 17.8M
2025-01-30 10.22 10.78 9.50 9.70 8.2M
2025-01-29 10.72 10.72 10.24 10.26 8.1M
2025-01-28 11.94 11.94 10.86 11.00 8.6M
2025-01-27 13.04 13.04 11.72 11.72 10.3M
2025-01-24 13.38 13.38 12.70 12.70 5.7M
2025-01-23 13.52 13.62 13.40 13.40 4.3M
2025-01-22 13.72 14.42 13.50 13.58 1.6M
2025-01-21 13.92 14.10 13.62 13.86 8.7M
2025-01-20 15.02 15.42 13.70 13.78 12.9M
2025-01-17 20.25 20.70 14.70 14.98 13.2M
2025-01-16 20.70 20.70 20.00 20.10 1.0M
2025-01-15 20.80 20.80 20.10 20.30 0.6M
2025-01-14 20.30 20.80 19.96 20.05 1.5M
2025-01-13 19.58 20.40 19.58 19.92 2.0M
2025-01-10 19.50 19.60 19.02 19.36 1.3M
2025-01-09 18.92 19.56 18.90 19.56 1.6M
2025-01-08 19.30 19.30 18.60 18.90 4.9M
2025-01-07 19.20 19.68 19.00 19.00 2.6M
2025-01-06 19.32 19.70 19.30 19.58 4.0M
2025-01-03 18.90 19.00 18.58 19.00 3.0M
2025-01-02 19.40 20.00 18.96 19.06 1.7M