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
2023-12-29 29.45 30.20 29.45 29.75 0.9M
2023-12-28 28.80 29.85 28.70 29.85 2.4M
2023-12-27 29.60 30.23 28.60 28.90 4.1M
2023-12-22 30.00 30.40 29.60 29.65 1.9M
2023-12-21 29.50 30.48 29.10 30.20 4.7M
2023-12-20 30.05 30.25 29.00 29.10 3.4M
2023-12-19 30.00 30.95 29.40 29.45 4.5M
2023-12-18 30.00 31.40 29.68 30.40 7.4M
2023-12-15 29.45 29.60 27.89 29.50 19.9M
2023-12-14 29.90 30.90 28.00 29.10 11.2M
2023-12-13 30.00 30.50 28.60 29.45 4.2M
2023-12-12 31.75 32.65 29.60 29.60 4.5M
2023-12-11 32.50 32.70 31.80 32.20 1.7M
2023-12-08 32.80 32.80 32.20 32.20 1.2M
2023-12-07 32.70 32.75 31.55 32.50 1.3M
2023-12-06 31.65 32.90 31.41 32.85 3.7M
2023-12-05 32.60 32.60 31.12 31.30 1.6M
2023-12-04 30.35 34.15 30.00 31.75 5.6M
2023-12-01 32.40 32.40 29.65 30.65 5.7M
2023-11-30 34.00 34.00 31.15 31.80 8.2M
2023-11-29 39.83 39.85 32.99 34.00 20.7M
2023-11-28 44.00 44.05 37.23 39.30 17.3M
2023-11-27 42.90 43.55 42.31 43.00 0.7M
2023-11-24 42.35 42.90 41.98 42.25 0.5M
2023-11-23 43.00 43.00 41.50 42.00 2.4M
2023-11-22 42.40 43.95 41.65 42.60 2.5M
2023-11-21 43.75 45.60 41.55 42.00 4.5M
2023-11-20 46.80 47.20 43.55 43.55 2.1M
2023-11-17 50.03 50.60 46.20 46.65 2.8M
2023-11-16 49.88 50.80 49.43 50.60 3.0M
2023-11-15 48.36 50.60 48.05 50.30 2.2M
2023-11-14 50.25 51.10 47.80 48.80 2.8M
2023-11-13 50.80 51.90 50.10 50.50 0.9M
2023-11-10 50.70 54.00 49.90 50.80 3.3M
2023-11-09 50.00 52.00 49.90 51.20 1.8M
2023-11-08 47.60 50.40 47.60 49.90 1.7M
2023-11-07 50.00 51.40 47.59 48.50 4.5M
2023-11-06 46.18 51.29 45.85 50.00 7.1M
2023-11-03 46.20 46.40 45.60 46.20 2.9M
2023-11-02 46.45 47.59 45.21 46.10 3.6M
2023-11-01 45.95 48.50 45.26 46.45 2.3M
2023-10-31 44.45 46.65 44.45 46.65 5.2M
2023-10-30 40.40 44.80 40.25 44.80 4.2M
2023-10-27 40.00 41.33 37.65 40.20 4.2M
2023-10-26 38.10 38.90 36.50 36.50 0.8M
2023-10-25 38.70 39.45 38.00 38.05 1.0M
2023-10-24 40.00 40.55 38.75 38.75 1.3M
2023-10-23 40.20 40.70 39.95 39.95 0.5M
2023-10-20 40.60 41.80 40.20 40.20 1.4M
2023-10-19 41.05 41.40 40.55 40.80 1.0M
2023-10-18 39.72 41.66 39.60 41.05 1.8M
2023-10-17 35.10 40.20 35.10 40.20 2.9M
2023-10-16 36.35 36.95 33.90 34.15 1.9M
2023-10-13 38.58 38.95 36.25 36.25 2.6M
2023-10-12 38.39 38.95 38.25 38.55 0.8M
2023-10-11 38.60 40.05 38.25 38.25 1.5M
2023-10-10 39.06 39.70 38.60 38.80 1.6M
2023-10-09 40.20 40.20 39.00 39.00 2.5M
2023-10-06 39.85 40.00 39.45 39.55 1.4M
2023-10-05 40.12 40.16 39.55 39.55 2.0M
2023-10-04 40.00 40.20 39.55 39.75 2.5M
2023-10-03 40.10 40.20 39.65 39.65 3.1M
2023-10-02 39.00 41.50 39.00 39.95 4.6M
2023-09-29 34.60 44.92 33.91 38.70 11.8M
2023-09-28 53.40 53.40 32.00 33.50 38.3M
2023-09-27 55.09 56.40 54.70 55.40 1.9M
2023-09-26 56.40 56.40 54.57 54.60 0.8M
2023-09-25 55.35 57.00 54.96 55.80 1.2M
2023-09-22 57.10 57.60 55.30 55.30 1.4M
2023-09-21 58.10 60.00 56.60 57.00 1.0M
2023-09-20 59.70 60.00 57.80 58.00 0.8M
2023-09-19 60.30 60.70 58.00 58.00 1.3M
2023-09-18 60.10 60.50 59.00 59.50 0.9M
2023-09-15 62.70 64.10 59.20 59.60 5.1M
2023-09-14 60.46 63.60 59.80 63.60 3.5M
2023-09-13 59.75 61.00 59.50 60.30 1.2M
2023-09-12 59.40 60.10 58.72 60.00 1.7M
2023-09-11 58.50 59.50 58.50 59.40 1.4M
2023-09-08 56.02 59.10 56.00 59.10 1.5M
2023-09-07 58.00 58.70 55.50 55.50 1.2M
2023-09-06 60.50 61.50 57.80 57.80 1.6M
2023-09-05 61.20 61.50 60.30 60.80 1.6M
2023-09-04 59.50 61.00 59.43 60.50 1.5M
2023-09-01 58.88 59.30 58.30 59.00 0.5M
2023-08-31 57.60 59.50 57.38 59.20 3.0M
2023-08-30 57.26 57.60 56.30 57.00 1.4M
2023-08-29 54.30 57.70 54.30 57.60 1.8M
2023-08-25 53.50 54.30 53.36 54.20 1.5M
2023-08-24 52.00 53.40 51.92 53.20 2.4M
2023-08-23 51.89 52.00 51.50 51.70 1.3M
2023-08-22 51.60 51.70 51.00 51.30 1.2M
2023-08-21 51.90 51.90 51.10 51.20 1.2M
2023-08-18 51.88 52.00 51.00 51.00 4.1M
2023-08-17 53.60 54.30 51.00 51.00 1.2M
2023-08-16 55.89 56.00 53.20 53.20 1.1M
2023-08-15 57.69 57.90 55.40 55.40 0.7M
2023-08-14 57.60 58.00 56.70 56.90 0.5M
2023-08-11 58.30 59.80 57.20 57.20 0.9M
2023-08-10 59.65 60.00 58.30 58.30 0.7M
2023-08-09 60.20 60.20 58.60 59.00 0.9M
2023-08-08 59.00 59.91 59.00 59.20 4.8M
2023-08-07 60.06 60.20 58.75 59.00 1.0M
2023-08-04 57.32 60.20 57.15 60.20 1.0M
2023-08-03 56.84 57.30 55.79 57.30 1.2M
2023-08-02 56.70 57.00 55.90 55.90 0.9M
2023-08-01 56.17 57.10 55.30 57.10 1.4M
2023-07-31 56.50 57.30 55.20 55.20 1.6M
2023-07-28 57.70 57.70 55.60 55.60 1.3M
2023-07-27 57.51 57.90 56.50 56.50 0.9M
2023-07-26 61.40 61.40 57.00 57.50 1.5M
2023-07-25 62.00 62.00 60.18 60.50 1.5M
2023-07-24 61.27 61.40 60.60 61.00 0.9M
2023-07-21 63.60 63.60 60.90 61.00 1.3M
2023-07-20 60.97 63.40 60.97 62.50 1.9M
2023-07-19 57.00 61.80 57.00 61.50 4.2M
2023-07-18 54.08 59.00 53.25 55.80 4.2M
2023-07-17 53.29 54.60 52.90 53.40 2.3M
2023-07-14 51.68 54.40 51.00 53.60 3.4M
2023-07-13 53.87 54.70 49.10 51.50 5.7M
2023-07-12 54.74 57.07 53.70 53.70 3.5M
2023-07-11 56.41 58.20 54.50 54.80 2.0M
2023-07-10 58.60 58.80 56.34 56.40 1.5M
2023-07-07 59.18 59.80 57.99 58.00 2.3M
2023-07-06 61.50 61.50 58.80 58.80 1.2M
2023-07-05 61.10 62.40 60.70 60.70 1.0M
2023-07-04 62.00 62.40 61.00 61.00 3.3M
2023-07-03 61.20 62.50 61.20 62.00 1.0M
2023-06-30 59.90 61.70 59.90 61.20 1.5M
2023-06-29 61.32 61.32 59.60 59.80 2.1M
2023-06-28 61.63 62.00 60.90 61.00 4.5M
2023-06-27 64.09 64.40 61.70 61.70 1.6M
2023-06-26 68.00 68.20 62.10 62.50 3.0M
2023-06-23 68.30 69.00 67.50 68.30 2.4M
2023-06-22 67.20 68.40 65.99 68.10 1.5M
2023-06-21 69.60 69.75 66.50 67.80 1.1M
2023-06-20 68.90 71.90 64.80 70.50 3.1M
2023-06-19 70.36 70.90 67.75 68.10 1.5M
2023-06-16 65.14 72.00 65.14 69.70 4.2M
2023-06-15 65.30 66.00 64.10 66.00 3.6M
2023-06-14 65.18 66.30 65.02 66.00 4.5M
2023-06-13 65.80 65.90 65.20 65.60 2.8M
2023-06-12 65.10 65.50 65.00 65.40 6.0M
2023-06-09 64.53 66.00 64.20 65.00 1.8M
2023-06-08 63.61 66.00 63.10 64.80 2.0M
2023-06-07 62.60 63.90 62.20 63.90 5.1M
2023-06-06 61.50 63.20 61.40 61.90 2.1M
2023-06-05 63.21 63.21 61.50 61.50 1.2M
2023-06-02 61.90 63.20 61.90 62.50 0.9M
2023-06-01 62.00 62.40 61.80 61.80 2.3M
2023-05-31 62.40 62.60 62.00 62.00 1.1M
2023-05-30 62.50 63.70 62.50 62.70 1.4M
2023-05-26 62.00 63.40 61.70 63.00 2.6M
2023-05-25 61.22 62.30 61.10 62.20 1.5M
2023-05-24 62.90 63.10 60.00 61.40 1.7M
2023-05-23 65.20 66.80 62.90 62.90 1.6M
2023-05-22 66.90 67.70 65.20 65.80 0.9M
2023-05-19 66.60 68.00 66.10 66.10 1.0M
2023-05-18 68.33 68.90 66.55 66.90 0.8M
2023-05-17 68.46 69.00 67.90 67.90 0.7M
2023-05-16 68.38 68.80 68.20 68.60 0.8M
2023-05-15 66.90 69.56 66.38 69.00 2.3M
2023-05-12 66.77 67.00 65.80 66.20 0.8M
2023-05-11 65.65 66.90 65.65 66.70 5.8M
2023-05-10 65.20 66.30 65.00 65.90 1.1M
2023-05-09 65.00 66.10 63.10 65.50 2.0M
2023-05-05 63.04 64.90 63.04 63.70 1.1M
2023-05-04 64.60 65.00 63.00 63.20 3.1M
2023-05-03 66.30 67.40 64.00 64.40 2.2M
2023-05-02 66.00 67.50 66.00 66.00 1.2M
2023-04-28 70.00 70.80 65.00 65.90 2.3M
2023-04-27 69.80 70.80 69.30 69.30 1.2M
2023-04-26 75.50 75.50 69.80 70.20 2.4M
2023-04-25 75.15 75.40 74.00 74.20 3.1M
2023-04-24 75.95 76.50 74.70 74.70 4.1M
2023-04-21 75.69 76.40 75.50 75.50 1.3M
2023-04-20 76.40 76.50 75.50 75.50 1.7M
2023-04-19 75.95 76.50 75.50 75.50 1.2M
2023-04-18 75.39 76.40 75.00 75.60 3.1M
2023-04-17 76.05 76.50 75.20 75.50 2.4M
2023-04-14 75.15 76.17 74.57 76.00 8.3M
2023-04-13 74.50 75.30 73.96 75.10 3.7M
2023-04-12 71.63 74.50 71.60 74.50 1.9M
2023-04-11 70.60 71.90 70.60 71.90 1.1M
2023-04-06 67.52 70.50 67.52 70.50 2.2M
2023-04-05 64.95 67.80 64.95 67.80 2.8M
2023-04-04 62.10 66.50 62.10 65.20 5.5M
2023-04-03 61.88 62.90 61.20 61.40 2.3M
2023-03-31 64.20 64.20 60.80 61.10 6.0M
2023-03-30 65.51 66.60 63.60 63.70 4.1M
2023-03-29 66.70 67.20 64.40 65.90 3.9M
2023-03-28 69.00 69.50 66.60 67.50 2.4M
2023-03-27 69.90 70.50 68.30 68.30 2.2M
2023-03-24 70.20 70.70 69.00 69.30 2.8M
2023-03-23 70.54 71.00 70.20 70.20 2.5M
2023-03-22 72.00 72.00 70.25 70.50 1.8M
2023-03-21 72.00 72.90 71.10 72.00 2.6M
2023-03-20 74.82 75.90 71.00 71.30 2.3M
2023-03-17 75.48 76.20 74.60 74.90 2.7M
2023-03-16 75.00 76.00 74.40 74.70 2.7M
2023-03-15 77.12 77.30 74.80 76.00 4.5M
2023-03-14 78.59 78.90 76.10 76.60 2.1M
2023-03-13 81.50 81.90 78.40 78.40 1.7M
2023-03-10 80.00 81.50 80.00 81.10 3.1M
2023-03-09 83.50 84.00 80.10 80.50 2.6M
2023-03-08 83.20 83.30 81.70 82.40 2.6M
2023-03-07 84.00 84.50 83.30 83.30 1.1M
2023-03-06 84.10 84.90 83.80 84.20 1.2M
2023-03-03 85.40 85.40 84.00 84.00 1.0M
2023-03-02 84.50 85.70 84.50 84.70 1.2M
2023-03-01 85.60 86.00 80.50 84.70 2.6M
2023-02-28 80.94 87.00 80.81 84.30 3.4M
2023-02-27 81.00 81.50 79.99 80.80 1.7M
2023-02-24 80.60 81.60 79.60 80.00 1.7M
2023-02-23 80.00 81.60 79.90 79.90 3.0M
2023-02-22 79.30 81.40 79.30 79.80 4.7M
2023-02-21 81.80 83.20 76.87 79.00 4.3M
2023-02-20 83.00 83.40 81.82 81.90 1.3M
2023-02-17 84.90 85.91 80.80 82.00 2.9M
2023-02-16 86.30 86.30 84.60 85.20 0.7M
2023-02-15 86.60 86.60 84.50 84.70 1.3M
2023-02-14 86.66 87.90 85.50 85.50 1.1M
2023-02-13 86.48 87.80 86.30 86.30 0.9M
2023-02-10 88.13 88.40 86.39 86.50 1.0M
2023-02-09 86.70 87.70 86.60 87.70 6.4M
2023-02-08 86.00 87.50 85.15 86.60 3.9M
2023-02-07 86.77 87.00 85.50 85.90 0.9M
2023-02-06 87.20 88.70 86.50 86.80 1.0M
2023-02-03 87.00 88.70 87.00 87.50 2.9M
2023-02-02 87.08 88.70 87.00 88.00 0.9M
2023-02-01 86.55 87.80 86.50 87.20 1.0M
2023-01-31 86.30 87.40 85.50 86.70 1.5M
2023-01-30 87.50 89.00 86.10 86.10 1.4M
2023-01-27 88.30 89.50 87.50 87.50 2.6M
2023-01-26 88.50 89.90 88.30 88.30 1.4M
2023-01-25 92.29 93.30 88.50 88.60 3.1M
2023-01-24 93.57 94.00 92.00 92.00 2.2M
2023-01-23 93.80 94.50 93.30 94.30 4.5M
2023-01-20 95.38 95.80 94.00 94.00 2.0M
2023-01-19 94.55 95.30 92.50 94.60 1.6M
2023-01-18 91.50 97.00 91.10 94.50 4.0M
2023-01-17 91.98 94.00 91.50 91.90 2.5M
2023-01-16 91.89 93.25 90.50 91.60 3.2M
2023-01-13 88.50 92.50 87.80 91.10 2.8M
2023-01-12 88.76 89.80 87.60 87.60 1.5M
2023-01-11 88.50 91.00 88.30 89.00 3.6M
2023-01-10 88.10 89.50 86.96 88.60 1.5M
2023-01-09 89.00 89.92 87.60 89.10 2.1M
2023-01-06 87.20 89.00 86.70 89.00 1.1M
2023-01-05 88.00 88.00 86.70 87.20 2.3M
2023-01-04 87.40 87.70 86.70 87.30 1.9M
2023-01-03 87.00 89.00 86.80 87.40 4.9M