Frankfurt - Delayed Quote
EUR
dotdigital Group Plc (3DO.F)
0.6000
0.0000
(0.00%)
As of 8:02:18 AM GMT+1. Market Open.
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
0.6000
0.6000
0.6000
0.6000
0.6000
481
Oct 30, 2026
0.6050
0.6050
0.6000
0.6000
0.6000
-
Oct 29, 2026
0.6300
0.6300
0.6300
0.6300
0.6300
-
Oct 28, 2026
0.6300
0.6300
0.6300
0.6300
0.6300
-
Oct 27, 2026
0.6400
0.6400
0.6400
0.6400
0.6400
-
Oct 26, 2026
0.6450
0.6450
0.6450
0.6450
0.6450
-
Oct 23, 2026
0.6450
0.6450
0.6450
0.6450
0.6450
-
Oct 22, 2026
0.6700
0.6700
0.6700
0.6700
0.6700
-
Oct 21, 2026
0.6500
0.6500
0.6500
0.6500
0.6500
-
Oct 20, 2026
0.6350
0.6350
0.6350
0.6350
0.6350
-
Oct 19, 2026
0.6400
0.6400
0.6350
0.6350
0.6350
-
Oct 16, 2026
0.6200
0.6400
0.6200
0.6400
0.6400
481
Oct 15, 2026
0.6200
0.6200
0.6200
0.6200
0.6200
-
Oct 14, 2026
0.6300
0.6300
0.6300
0.6300
0.6300
-
Oct 13, 2026
0.6350
0.6350
0.6350
0.6350
0.6350
-
Oct 12, 2026
0.6350
0.6350
0.6350
0.6350
0.6350
-
Oct 9, 2026
0.6250
0.6250
0.6250
0.6250
0.6250
-
Oct 8, 2026
0.6100
0.6100
0.6100
0.6100
0.6100
-
Oct 7, 2026
0.6150
0.6150
0.6150
0.6150
0.6150
-
Oct 6, 2026
0.6150
0.6150
0.6150
0.6150
0.6150
-
Oct 5, 2026
0.6000
0.6150
0.6000
0.6150
0.6150
-
Oct 2, 2026
0.6100
0.6100
0.5950
0.5950
0.5950
-
Oct 1, 2026
0.5800
0.5800
0.5800
0.5800
0.5800
-
Sep 30, 2026
0.5500
0.5550
0.5500
0.5550
0.5550
204
Sep 29, 2026
0.5250
0.5250
0.5250
0.5250
0.5250
-
Sep 28, 2026
0.5400
0.5400
0.5250
0.5250
0.5250
-
Sep 25, 2026
0.5500
0.5500
0.5400
0.5400
0.5400
-
Sep 24, 2026
0.5500
0.5500
0.5500
0.5500
0.5500
-
Sep 23, 2026
0.5500
0.5500
0.5500
0.5500
0.5500
-
Sep 22, 2026
0.5450
0.5500
0.5450
0.5500
0.5500
-
Sep 21, 2026
0.5550
0.5550
0.5450
0.5450
0.5450
-
Sep 18, 2026
0.5500
0.5550
0.5500
0.5550
0.5550
-
Sep 17, 2026
0.5450
0.5450
0.5450
0.5450
0.5450
-
Sep 16, 2026
0.5500
0.5500
0.5450
0.5450
0.5450
-
Sep 15, 2026
0.5450
0.5500
0.5450
0.5500
0.5500
-
Sep 14, 2026
0.5450
0.5450
0.5450
0.5450
0.5450
-
Sep 11, 2026
0.5400
0.5450
0.5400
0.5450
0.5450
-
Sep 10, 2026
0.5350
0.5400
0.5350
0.5400
0.5400
-
Sep 9, 2026
0.5450
0.5450
0.5350
0.5350
0.5350
-
Sep 8, 2026
0.5650
0.5650
0.5450
0.5450
0.5450
-
Sep 7, 2026
0.5750
0.5750
0.5650
0.5650
0.5650
-
Sep 4, 2026
0.5850
0.5850
0.5750
0.5750
0.5750
-
Sep 3, 2026
0.5700
0.5700
0.5700
0.5700
0.5700
-
Sep 2, 2026
0.5850
0.5850
0.5850
0.5850
0.5850
-
Sep 1, 2026
0.6100
0.6100
0.6100
0.6100
0.6100
-
Aug 31, 2026
0.6100
0.6450
0.6100
0.6100
0.6100
1,304
Aug 28, 2026
0.6100
0.6100
0.6100
0.6100
0.6100
-
Aug 27, 2026
0.6000
0.6100
0.6000
0.6100
0.6100
-
Aug 26, 2026
0.6200
0.6200
0.6200
0.6200
0.6200
-
Aug 25, 2026
0.6200
0.6200
0.6200
0.6200
0.6200
-
Aug 24, 2026
0.6100
0.6100
0.6100
0.6100
0.6100
-
Aug 21, 2026
0.6050
0.6100
0.6050
0.6100
0.6100
-
Aug 20, 2026
0.6100
0.6100
0.6100
0.6100
0.6100
-
Aug 19, 2026
0.5950
0.5950
0.5950
0.5950
0.5950
-
Aug 18, 2026
0.5850
0.5850
0.5850
0.5850
0.5850
-
Aug 17, 2026
0.5850
0.5850
0.5850
0.5850
0.5850
-
Aug 14, 2026
0.5750
0.5850
0.5750
0.5850
0.5850
-
Aug 13, 2026
0.5650
0.5650
0.5650
0.5650
0.5650
-
Aug 12, 2026
0.5750
0.5750
0.5750
0.5750
0.5750
-
Aug 11, 2026
0.5750
0.5750
0.5750
0.5750
0.5750
-
Aug 10, 2026
0.5650
0.5750
0.5650
0.5750
0.5750
-
Aug 7, 2026
0.5600
0.5600
0.5600
0.5600
0.5600
-
Aug 6, 2026
0.5650
0.5650
0.5650
0.5650
0.5650
-
Aug 5, 2026
0.5750
0.5750
0.5750
0.5750
0.5750
-
Aug 4, 2026
0.5800
0.5800
0.5750
0.5750
0.5750
-
Aug 3, 2026
0.5900
0.5900
0.5900
0.5900
0.5900
-
Jul 31, 2026
0.6050
0.6250
0.5900
0.5900
0.5900
4,586
Jul 30, 2026
0.5950
0.5950
0.5950
0.5950
0.5950
-
Jul 29, 2026
0.5750
0.5750
0.5750
0.5750
0.5750
-
Jul 28, 2026
0.5450
0.5450
0.5450
0.5450
0.5450
-
Jul 27, 2026
0.5350
0.5350
0.5350
0.5350
0.5350
-
Jul 24, 2026
0.5250
0.5350
0.5250
0.5350
0.5350
-
Jul 23, 2026
0.5450
0.5450
0.5450
0.5450
0.5450
-
Jul 22, 2026
0.5200
0.5200
0.5200
0.5200
0.5200
-
Jul 21, 2026
0.5200
0.5200
0.5200
0.5200
0.5200
-
Jul 20, 2026
0.5250
0.5250
0.5150
0.5150
0.5150
-
Jul 17, 2026
0.5150
0.5250
0.5150
0.5250
0.5250
-
Jul 16, 2026
0.5250
0.5250
0.5250
0.5250
0.5250
-
Jul 15, 2026
0.5350
0.5350
0.5350
0.5350
0.5350
-
Jul 14, 2026
0.5200
0.5200
0.5200
0.5200
0.5200
-
Jul 13, 2026
0.5150
0.5200
0.5150
0.5200
0.5200
-
Jul 10, 2026
0.5150
0.5150
0.5150
0.5150
0.5150
-
Jul 9, 2026
0.5200
0.5200
0.5200
0.5200
0.5200
-
Jul 8, 2026
0.5300
0.5300
0.5200
0.5200
0.5200
-
Jul 7, 2026
0.5250
0.5250
0.5250
0.5250
0.5250
-
Jul 6, 2026
0.5200
0.5750
0.5200
0.5250
0.5250
7,979
Jul 3, 2026
0.5000
0.5200
0.5000
0.5200
0.5200
-
Jul 2, 2026
0.5100
0.5100
0.5100
0.5100
0.5100
-
Jul 1, 2026
0.4700
0.4700
0.4700
0.4700
0.4700
-
Jun 30, 2026
0.4680
0.4680
0.4680
0.4680
0.4680
-
Jun 29, 2026
0.4680
0.4680
0.4680
0.4680
0.4680
-
Jun 26, 2026
0.4660
0.4680
0.4660
0.4680
0.4680
-
Jun 25, 2026
0.4740
0.4740
0.4740
0.4740
0.4740
-
Jun 24, 2026
0.4700
0.4700
0.4700
0.4700
0.4700
-
Jun 23, 2026
0.4780
0.4780
0.4780
0.4780
0.4780
-
Jun 22, 2026
0.5050
0.5050
0.4780
0.4780
0.4780
-
Jun 19, 2026
0.4920
0.4920
0.4920
0.4920
0.4920
-
Jun 18, 2026
0.5100
0.5100
0.4920
0.4920
0.4920
-
Jun 17, 2026
0.5150
0.5150
0.5150
0.5150
0.5150
-
Jun 16, 2026
0.5200
0.5200
0.5200
0.5200
0.5200
-
Jun 15, 2026
0.5200
0.5200
0.5200
0.5200
0.5200
-
Jun 12, 2026
0.5200
0.5200
0.5200
0.5200
0.5200
-
Jun 11, 2026
0.5300
0.5300
0.5300
0.5300
0.5300
-
Jun 10, 2026
0.5300
0.5300
0.5300
0.5300
0.5300
-
Jun 9, 2026
0.5350
0.5350
0.5300
0.5300
0.5300
-
Jun 8, 2026
0.5350
0.5350
0.5350
0.5350
0.5350
-
Jun 5, 2026
0.5450
0.5450
0.5350
0.5350
0.5350
-
Jun 4, 2026
0.5400
0.5450
0.5400
0.5450
0.5450
-
Jun 3, 2026
0.5650
0.5650
0.5400
0.5400
0.5400
-
Jun 2, 2026
0.5750
0.5750
0.5650
0.5650
0.5650
-
Jun 1, 2026
0.5600
0.5600
0.5600
0.5600
0.5600
-
May 29, 2026
0.5450
0.5600
0.5450
0.5600
0.5600
-
May 28, 2026
0.5350
0.5450
0.5350
0.5450
0.5450
-
May 27, 2026
0.5400
0.5400
0.5350
0.5350
0.5350
-
May 26, 2026
0.5500
0.5500
0.5400
0.5400
0.5400
-
May 25, 2026
0.5500
0.5500
0.5500
0.5500
0.5500
-
May 22, 2026
0.5400
0.5500
0.5400
0.5500
0.5500
-
May 21, 2026
0.5550
0.5550
0.5400
0.5400
0.5400
-
May 20, 2026
0.5500
0.5550
0.5500
0.5550
0.5550
-
May 19, 2026
0.5400
0.5400
0.5400
0.5400
0.5400
-
May 18, 2026
0.5300
0.5400
0.5300
0.5400
0.5400
-
May 15, 2026
0.5400
0.5400
0.5300
0.5300
0.5300
-
May 14, 2026
0.5350
0.5350
0.5350
0.5350
0.5350
-
May 13, 2026
0.5350
0.5350
0.5350
0.5350
0.5350
-
May 12, 2026
0.5400
0.5400
0.5400
0.5400
0.5400
-
May 11, 2026
0.5350
0.5400
0.5350
0.5400
0.5400
-
May 8, 2026
0.5250
0.5350
0.5250
0.5350
0.5350
-
May 7, 2026
0.5300
0.5300
0.5300
0.5300
0.5300
-
May 6, 2026
0.5150
0.5150
0.5150
0.5150
0.5150
-
May 5, 2026
0.5200
0.5200
0.5200
0.5200
0.5200
-
May 4, 2026
0.5200
0.5200
0.5200
0.5200
0.5200
-
Apr 30, 2026
0.5300
0.5300
0.5250
0.5250
0.5250
-
Apr 29, 2026
0.5250
0.5250
0.5250
0.5250
0.5250
-
Apr 28, 2026
0.5350
0.5350
0.5250
0.5250
0.5250
-
Apr 27, 2026
0.5300
0.5350
0.5300
0.5350
0.5350
-
Apr 24, 2026
0.5200
0.5200
0.5200
0.5200
0.5200
-
Apr 23, 2026
0.5450
0.5450
0.5200
0.5200
0.5200
-
Apr 22, 2026
0.5550
0.5550
0.5350
0.5350
0.5350
-
Apr 21, 2026
0.5300
0.5550
0.5300
0.5550
0.5550
-
Apr 20, 2026
0.5300
0.5350
0.5300
0.5350
0.5350
-
Apr 17, 2026
0.5300
0.5350
0.5300
0.5350
0.5350
-
Apr 16, 2026
0.5250
0.5300
0.5250
0.5300
0.5300
-
Apr 15, 2026
0.4960
0.5250
0.4960
0.5250
0.5250
-
Apr 14, 2026
0.4880
0.4960
0.4880
0.4960
0.4960
-
Apr 13, 2026
0.4980
0.4980
0.4980
0.4980
0.4980
-
Apr 10, 2026
0.5000
0.5000
0.4980
0.4980
0.4980
-
Apr 9, 2026
0.5200
0.5200
0.5050
0.5050
0.5050
-
Apr 8, 2026
0.5050
0.5250
0.5050
0.5250
0.5250
-
Apr 7, 2026
0.5100
0.5100
0.5000
0.5000
0.5000
-
Apr 2, 2026
0.5000
0.5100
0.5000
0.5100
0.5100
-
Apr 1, 2026
0.5150
0.5150
0.5000
0.5000
0.5000
-
Mar 31, 2026
0.4980
0.5150
0.4980
0.5150
0.5150
-
Mar 30, 2026
0.4900
0.4980
0.4900
0.4980
0.4980
-
Mar 27, 2026
0.4980
0.4980
0.4980
0.4980
0.4980
-
Mar 26, 2026
0.5050
0.5050
0.5000
0.5000
0.5000
-
Mar 25, 2026
0.4960
0.5050
0.4960
0.5050
0.5050
-
Mar 24, 2026
0.5150
0.5150
0.4960
0.4960
0.4960
-
Mar 23, 2026
0.4980
0.5150
0.4980
0.5150
0.5150
-
Mar 20, 2026
0.5200
0.5450
0.4980
0.4980
0.4980
2,500
Mar 19, 2026
0.5300
0.5300
0.5200
0.5200
0.5200
-
Mar 18, 2026
0.5350
0.5700
0.5350
0.5350
0.5350
3,921
Mar 17, 2026
0.5500
0.5500
0.5350
0.5350
0.5350
-
Mar 16, 2026
0.5750
0.5900
0.5500
0.5500
0.5500
3,000
Mar 13, 2026
0.5700
0.5750
0.5700
0.5750
0.5750
-
Mar 12, 2026
0.5850
0.5850
0.5700
0.5700
0.5700
-
Mar 11, 2026
0.6000
0.6000
0.5850
0.5850
0.5850
-
Mar 10, 2026
0.6300
0.6300
0.6000
0.6000
0.6000
-
Mar 9, 2026
0.6400
0.6400
0.6300
0.6300
0.6300
-
Mar 6, 2026
0.6300
0.6400
0.6300
0.6400
0.6400
-
Mar 5, 2026
0.6300
0.6300
0.6300
0.6300
0.6300
-
Mar 4, 2026
0.6250
0.6300
0.6250
0.6300
0.6300
-
Mar 3, 2026
0.6300
0.6300
0.6250
0.6250
0.6250
-
Mar 2, 2026
0.6400
0.6400
0.6300
0.6300
0.6300
-
Feb 27, 2026
0.6500
0.6500
0.6400
0.6400
0.6400
-
Feb 26, 2026
0.6550
0.6550
0.6500
0.6500
0.6500
-
Feb 25, 2026
0.6400
0.6550
0.6400
0.6550
0.6550
-
Feb 24, 2026
0.6450
0.6450
0.6400
0.6400
0.6400
-
Feb 23, 2026
0.6600
0.6600
0.6450
0.6450
0.6450
-
Feb 20, 2026
0.6300
0.6650
0.6300
0.6650
0.6650
-
Feb 19, 2026
0.6300
0.6300
0.6250
0.6250
0.6250
-
Feb 18, 2026
0.6450
0.6450
0.6350
0.6350
0.6350
-
Feb 17, 2026
0.6850
0.6850
0.6450
0.6450
0.6450
-
Feb 16, 2026
0.7100
0.7100
0.6850
0.6850
0.6850
-
Feb 13, 2026
0.7300
0.7300
0.7100
0.7100
0.7100
-
Feb 12, 2026
0.7450
0.7450
0.7300
0.7300
0.7300
-
Feb 11, 2026
0.7550
0.7550
0.7450
0.7450
0.7450
-
Feb 10, 2026
0.7400
0.7550
0.7400
0.7550
0.7550
-
Feb 9, 2026
0.7400
0.7400
0.7400
0.7400
0.7400
-
Feb 6, 2026
0.7500
0.7500
0.7400
0.7400
0.7400
-
Feb 5, 2026
0.7450
0.7500
0.7450
0.7500
0.7500
-
Feb 4, 2026
0.8000
0.8000
0.7500
0.7500
0.7500
-
Feb 3, 2026
0.8350
0.8350
0.8000
0.8000
0.8000
-
Feb 2, 2026
0.8350
0.8350
0.8350
0.8350
0.8350
-
Jan 30, 2026
0.8300
0.8350
0.8300
0.8350
0.8350
-
Jan 29, 2026
0.8400
0.8400
0.8300
0.8300
0.8300
-
Jan 28, 2026
0.8050
0.8400
0.8050
0.8400
0.8400
-
Jan 27, 2026
0.7700
0.8350
0.7700
0.8050
0.8050
379
Jan 26, 2026
0.7550
0.7700
0.7550
0.7700
0.7700
-
Jan 23, 2026
0.7500
0.7550
0.7500
0.7550
0.7550
-
Jan 22, 2026
0.7450
0.7500
0.7450
0.7500
0.7500
-
Jan 21, 2026
0.7250
0.7450
0.7250
0.7450
0.7450
-
Jan 20, 2026
0.7350
0.7350
0.7250
0.7250
0.7250
-
Jan 19, 2026
0.7300
0.7350
0.7300
0.7350
0.7350
-
Jan 16, 2026
0.7200
0.7300
0.7200
0.7300
0.7300
-
Jan 15, 2026
0.7200
0.7200
0.7200
0.7200
0.7200
-
Jan 14, 2026
0.7150
0.7200
0.7150
0.7200
0.7200
-
Jan 13, 2026
0.7250
0.7250
0.7150
0.7150
0.7150
-
Jan 12, 2026
0.7200
0.7250
0.7200
0.7250
0.7250
-
Jan 9, 2026
0.7450
0.7450
0.7200
0.7200
0.7200
-
Jan 8, 2026
0.014469179
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 8, 2026
0.7500
0.7500
0.7450
0.7450
0.7450
-
Jan 7, 2026
0.7650
0.7650
0.7500
0.7500
0.7379
-
Jan 6, 2026
0.7600
0.7650
0.7600
0.7650
0.7527
-
Jan 5, 2026
0.7650
0.7650
0.7600
0.7600
0.7477
-
Jan 2, 2026
0.7600
0.7650
0.7600
0.7650
0.7527
-
Dec 30, 2025
0.7600
0.7650
0.7600
0.7650
0.7527
-
Dec 29, 2025
0.7500
0.7900
0.7500
0.7600
0.7477
1,400
Dec 23, 2025
0.7250
0.7650
0.7250
0.7250
0.7133
6,268
Dec 22, 2025
0.7250
0.7250
0.7250
0.7250
0.7133
-
Dec 19, 2025
0.7450
0.7450
0.7250
0.7250
0.7133
-
Dec 18, 2025
0.7350
0.7450
0.7350
0.7450
0.7330
-
Dec 17, 2025
0.7250
0.7700
0.7250
0.7350
0.7231
1,908
Dec 16, 2025
0.7200
0.7450
0.7200
0.7450
0.7330
-
Dec 15, 2025
0.7250
0.7250
0.7200
0.7200
0.7084
-
Dec 12, 2025
0.7200
0.7250
0.7200
0.7250
0.7133
-
Dec 11, 2025
0.7150
0.7200
0.7150
0.7200
0.7084
-
Dec 10, 2025
0.7150
0.7150
0.7150
0.7150
0.7035
-
Dec 9, 2025
0.7150
0.7400
0.7150
0.7150
0.7035
433
Dec 8, 2025
0.7150
0.7150
0.7150
0.7150
0.7035
-
Dec 5, 2025
0.7200
0.7200
0.7150
0.7150
0.7035
-
Dec 4, 2025
0.7200
0.7200
0.7200
0.7200
0.7084
-
Dec 3, 2025
0.7350
0.7350
0.7200
0.7200
0.7084
-
Dec 2, 2025
0.7400
0.7400
0.7350
0.7350
0.7231
-
Dec 1, 2025
0.7400
0.7400
0.7400
0.7400
0.7281
-
Nov 28, 2025
0.7300
0.7450
0.7300
0.7450
0.7330
-
Nov 27, 2025
0.7450
0.7900
0.7300
0.7300
0.7182
127
Nov 26, 2025
0.7400
0.7450
0.7400
0.7450
0.7330
-
Nov 25, 2025
0.7400
0.7400
0.7400
0.7400
0.7281
-
Nov 24, 2025
0.7450
0.7450
0.7400
0.7400
0.7281
-
Nov 21, 2025
0.7550
0.7550
0.7450
0.7450
0.7330
-
Nov 20, 2025
0.7400
0.7550
0.7400
0.7550
0.7428
-
Nov 19, 2025
0.7300
0.7350
0.7300
0.7350
0.7231
-
Nov 18, 2025
0.7450
0.7450
0.7300
0.7300
0.7182
-
Nov 17, 2025
0.7500
0.7500
0.7450
0.7450
0.7330
-
Nov 14, 2025
0.7450
0.7500
0.7450
0.7500
0.7379
-
Nov 13, 2025
0.7600
0.7600
0.7450
0.7450
0.7330
-
Nov 12, 2025
0.7650
0.7650
0.7600
0.7600
0.7477
-
Nov 11, 2025
0.7900
0.7900
0.7650
0.7650
0.7527
-
Nov 10, 2025
0.8250
0.8250
0.7900
0.7900
0.7773
-
Nov 7, 2025
0.8000
0.8000
0.7900
0.7900
0.7773
-
Nov 6, 2025
0.8200
0.8200
0.8000
0.8000
0.7871
-
Nov 5, 2025
0.7800
0.7800
0.7800
0.7800
0.7674
-
Nov 4, 2025
0.7550
0.7550
0.7550
0.7550
0.7428
-
Nov 3, 2025
0.7550
0.7600
0.7550
0.7600
0.7477
-
