Stuttgart - Delayed Quote
EUR
Dunelm Group PLC (DFQ.SG)
10.30
0.00
(0.00%)
At close: October 30 at 9:55:50 PM GMT+1
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
Oct 30, 2026
10.30
10.50
10.30
10.30
10.30
-
Oct 29, 2026
10.10
10.40
10.10
10.30
10.30
-
Oct 28, 2026
10.20
10.40
10.20
10.20
10.20
-
Oct 27, 2026
10.10
10.40
10.10
10.40
10.40
-
Oct 26, 2026
10.00
10.40
9.95
10.20
10.20
-
Oct 23, 2026
9.95
10.30
9.95
10.10
10.10
56
Oct 22, 2026
0.3419145
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 22, 2026
10.40
10.40
10.10
10.10
10.10
-
Oct 21, 2026
10.40
10.90
10.40
10.70
10.41
453
Oct 20, 2026
10.30
10.60
10.30
10.50
10.22
152
Oct 19, 2026
10.30
10.90
10.30
10.40
10.12
600
Oct 16, 2026
10.10
10.50
10.10
10.40
10.12
120
Oct 15, 2026
9.15
10.40
9.15
10.10
9.83
-
Oct 14, 2026
9.35
9.65
9.35
9.35
9.10
-
Oct 13, 2026
9.25
9.85
9.25
9.50
9.25
400
Oct 12, 2026
9.20
9.45
9.20
9.40
9.15
100
Oct 9, 2026
9.15
9.50
9.15
9.40
9.15
-
Oct 8, 2026
9.00
9.30
9.00
9.15
8.91
1,000
Oct 7, 2026
8.90
9.35
8.90
9.15
8.91
-
Oct 6, 2026
8.95
9.15
8.95
9.10
8.86
-
Oct 5, 2026
9.05
9.15
9.05
9.05
8.81
-
Oct 2, 2026
8.95
9.25
8.95
9.05
8.81
-
Oct 1, 2026
9.10
9.35
9.05
9.05
8.81
-
Sep 30, 2026
9.05
9.70
9.05
9.30
9.05
20
Sep 29, 2026
9.10
9.40
9.10
9.20
8.95
-
Sep 28, 2026
9.35
9.35
9.20
9.30
9.05
-
Sep 25, 2026
8.70
9.10
8.40
8.40
8.18
-
Sep 24, 2026
8.80
9.10
8.80
8.90
8.66
-
Sep 23, 2026
9.15
9.20
9.00
9.00
8.76
-
Sep 22, 2026
8.90
9.20
8.90
9.05
8.81
-
Sep 21, 2026
8.50
9.15
8.50
9.05
8.81
-
Sep 18, 2026
8.65
8.85
8.65
8.70
8.47
-
Sep 17, 2026
8.70
8.90
8.55
8.75
8.52
-
Sep 16, 2026
8.60
8.90
8.60
8.70
8.47
-
Sep 15, 2026
8.90
9.00
8.75
8.90
8.66
10
Sep 14, 2026
8.50
9.15
8.50
9.15
8.91
-
Sep 11, 2026
8.65
8.80
8.60
8.65
8.42
-
Sep 10, 2026
8.20
9.05
8.20
8.60
8.37
-
Sep 9, 2026
8.90
8.90
8.40
8.45
8.22
256
Sep 8, 2026
9.85
10.20
8.75
8.90
8.66
140
Sep 7, 2026
9.85
10.30
9.85
10.20
9.93
-
Sep 4, 2026
9.70
10.50
9.70
10.20
9.93
280
Sep 3, 2026
9.55
10.00
9.55
9.95
9.68
-
Sep 2, 2026
9.85
9.95
9.85
9.85
9.59
-
Sep 1, 2026
9.95
10.10
9.85
9.85
9.59
-
Aug 31, 2026
9.85
10.10
9.85
10.00
9.73
-
Aug 28, 2026
10.00
10.20
10.00
10.00
9.73
-
Aug 27, 2026
10.00
10.30
10.00
10.10
9.83
-
Aug 26, 2026
10.30
10.50
10.20
10.30
10.03
-
Aug 25, 2026
10.30
10.60
10.20
10.30
10.03
400
Aug 24, 2026
9.95
10.40
9.95
10.30
10.03
-
Aug 21, 2026
9.95
10.30
9.95
10.20
9.93
-
Aug 20, 2026
9.95
10.30
9.95
10.10
9.83
-
Aug 19, 2026
10.00
10.30
10.00
10.20
9.93
-
Aug 18, 2026
10.00
10.20
10.00
10.00
9.73
-
Aug 17, 2026
10.20
10.30
10.10
10.10
9.83
-
Aug 14, 2026
10.20
10.50
10.20
10.30
10.03
-
Aug 13, 2026
10.20
10.40
10.10
10.20
9.93
-
Aug 12, 2026
10.30
10.40
10.20
10.20
9.93
-
Aug 11, 2026
10.30
10.40
10.20
10.20
9.93
-
Aug 10, 2026
10.30
10.50
10.30
10.30
10.03
-
Aug 7, 2026
10.20
10.50
10.20
10.30
10.03
-
Aug 6, 2026
10.30
10.40
10.20
10.40
10.12
-
Aug 5, 2026
10.20
10.50
10.20
10.30
10.03
-
Aug 4, 2026
10.30
10.30
10.20
10.20
9.93
-
Aug 3, 2026
10.00
10.40
10.00
10.30
10.03
-
Jul 31, 2026
10.20
10.20
10.00
10.10
9.83
-
Jul 30, 2026
10.40
10.50
10.30
10.30
10.03
-
Jul 29, 2026
10.40
10.40
10.40
10.40
10.12
-
Jul 28, 2026
10.10
10.40
10.10
10.40
10.12
506
Jul 27, 2026
9.85
10.30
9.85
10.20
9.93
-
Jul 24, 2026
9.90
10.10
9.85
10.00
9.73
-
Jul 23, 2026
10.00
10.20
9.90
9.95
9.68
-
Jul 22, 2026
10.20
10.20
9.90
10.00
9.73
820
Jul 21, 2026
10.20
10.20
10.20
10.20
9.93
-
Jul 20, 2026
10.20
10.30
10.20
10.20
9.93
-
Jul 17, 2026
10.20
10.40
10.20
10.20
9.93
-
Jul 16, 2026
9.55
10.30
9.50
10.20
9.93
6
Jul 15, 2026
9.25
9.55
9.20
9.50
9.25
-
Jul 14, 2026
9.35
9.45
9.25
9.25
9.00
-
Jul 13, 2026
9.30
9.50
9.30
9.40
9.15
-
Jul 10, 2026
9.40
9.45
9.15
9.35
9.10
-
Jul 9, 2026
9.10
9.30
9.10
9.25
9.00
-
Jul 8, 2026
9.15
9.20
9.15
9.15
8.91
-
Jul 7, 2026
9.20
9.35
9.20
9.25
9.00
-
Jul 6, 2026
9.20
9.40
9.20
9.25
9.00
-
Jul 3, 2026
9.30
9.30
9.15
9.20
8.95
-
Jul 2, 2026
9.15
9.45
9.15
9.45
9.20
-
Jul 1, 2026
9.20
9.20
9.15
9.20
8.95
-
Jun 30, 2026
9.25
9.35
9.15
9.35
9.10
-
Jun 29, 2026
9.35
9.40
9.20
9.20
8.95
-
Jun 26, 2026
9.35
9.45
9.20
9.30
9.05
-
Jun 25, 2026
9.30
9.55
9.25
9.40
9.15
-
Jun 24, 2026
9.10
9.30
9.10
9.30
9.05
-
Jun 23, 2026
9.10
9.15
9.10
9.15
8.91
-
Jun 22, 2026
9.20
9.20
9.15
9.15
8.91
-
Jun 19, 2026
9.20
9.30
9.15
9.15
8.91
-
Jun 18, 2026
9.15
9.25
9.15
9.20
8.95
-
Jun 17, 2026
9.05
9.30
9.05
9.15
8.91
-
Jun 16, 2026
9.05
9.30
9.00
9.10
8.86
-
Jun 15, 2026
9.20
9.45
9.05
9.05
8.81
-
Jun 12, 2026
9.05
9.40
9.05
9.20
8.95
-
Jun 11, 2026
8.95
9.15
8.85
9.10
8.86
-
Jun 10, 2026
8.80
9.05
8.80
8.90
8.66
-
Jun 9, 2026
8.70
9.05
8.70
8.80
8.57
-
Jun 8, 2026
8.75
8.80
8.70
8.70
8.47
-
Jun 5, 2026
8.80
8.95
8.75
8.75
8.52
-
Jun 4, 2026
8.70
9.00
8.70
8.75
8.52
-
Jun 3, 2026
8.65
8.80
8.65
8.70
8.47
-
Jun 2, 2026
8.65
8.80
8.65
8.70
8.47
-
Jun 1, 2026
8.90
8.95
8.70
8.80
8.57
-
May 29, 2026
8.90
9.00
8.85
8.90
8.66
-
May 28, 2026
9.15
9.25
9.05
9.10
8.86
-
May 27, 2026
9.05
9.35
9.05
9.25
9.00
-
May 26, 2026
8.85
9.10
8.85
9.05
8.81
-
May 25, 2026
9.05
9.05
8.85
8.85
8.61
-
May 22, 2026
8.70
8.95
8.70
8.90
8.66
-
May 21, 2026
8.60
8.85
8.60
8.65
8.42
-
May 20, 2026
8.50
8.75
8.50
8.75
8.52
-
May 19, 2026
8.40
8.70
8.40
8.55
8.32
-
May 18, 2026
8.10
8.50
8.10
8.45
8.22
-
May 15, 2026
8.10
8.25
8.10
8.20
7.98
-
May 14, 2026
8.15
8.35
8.15
8.20
7.98
150
May 13, 2026
8.45
8.45
8.15
8.15
7.93
300
May 12, 2026
8.40
8.50
8.40
8.45
8.22
-
May 11, 2026
8.65
8.85
8.50
8.50
8.27
240
May 8, 2026
8.75
8.80
8.65
8.70
8.47
-
May 7, 2026
8.60
8.80
8.60
8.75
8.52
-
May 6, 2026
8.50
8.75
8.50
8.65
8.42
-
May 5, 2026
9.10
9.10
8.45
8.45
8.22
-
May 4, 2026
8.70
9.35
8.65
9.10
8.86
670
Apr 30, 2026
8.55
8.75
8.55
8.75
8.52
-
Apr 29, 2026
9.00
9.00
8.50
8.50
8.27
-
Apr 28, 2026
9.20
9.20
8.95
8.95
8.71
175
Apr 27, 2026
9.20
9.20
9.20
9.20
8.95
-
Apr 24, 2026
9.10
9.20
9.10
9.20
8.95
-
Apr 23, 2026
9.15
9.30
9.10
9.10
8.86
-
Apr 22, 2026
9.40
9.70
9.25
9.25
9.00
1,350
Apr 21, 2026
9.25
9.45
9.20
9.30
9.05
-
Apr 20, 2026
9.10
9.40
9.10
9.25
9.00
-
Apr 17, 2026
9.15
9.50
9.10
9.35
9.10
400
Apr 16, 2026
9.75
9.75
9.05
9.15
8.91
800
Apr 15, 2026
9.60
9.75
9.60
9.70
9.44
-
Apr 14, 2026
9.40
9.75
9.40
9.70
9.44
-
Apr 13, 2026
9.40
9.80
9.40
9.40
9.15
-
Apr 10, 2026
9.70
9.90
9.55
9.55
9.30
303
Apr 9, 2026
9.50
9.60
9.50
9.55
9.30
-
Apr 8, 2026
9.95
9.95
9.55
9.60
9.34
50
Apr 7, 2026
9.15
9.40
9.05
9.15
8.91
625
Apr 2, 2026
8.90
9.25
8.90
9.20
8.95
-
Apr 1, 2026
9.00
9.15
8.95
9.15
8.91
-
Mar 31, 2026
8.95
9.10
8.95
8.95
8.71
-
Mar 30, 2026
8.95
9.10
8.85
8.95
8.71
-
Mar 27, 2026
9.10
9.10
8.95
8.95
8.71
-
Mar 26, 2026
9.05
9.25
9.05
9.10
8.86
-
Mar 25, 2026
9.05
9.50
9.05
9.15
8.91
25
Mar 24, 2026
9.10
9.25
9.05
9.05
8.81
-
Mar 23, 2026
9.20
9.40
9.00
9.20
8.95
-
Mar 20, 2026
9.45
9.55
9.45
9.55
9.30
-
Mar 19, 2026
9.55
9.60
9.45
9.45
9.20
-
Mar 18, 2026
9.80
10.00
9.70
10.00
9.73
-
Mar 17, 2026
9.85
9.85
9.85
9.85
9.59
-
Mar 16, 2026
10.20
10.20
9.75
9.75
9.49
-
Mar 13, 2026
10.00
10.20
9.80
10.10
9.83
-
Mar 12, 2026
0.503874
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 12, 2026
10.00
10.10
10.00
10.00
9.73
-
Mar 11, 2026
10.60
10.60
10.40
10.50
9.81
-
Mar 10, 2026
10.30
10.80
10.20
10.60
9.90
-
Mar 9, 2026
10.30
10.70
10.20
10.40
9.72
-
Mar 6, 2026
11.00
11.00
10.60
10.60
9.90
-
Mar 5, 2026
10.60
11.00
10.60
11.00
10.28
-
Mar 4, 2026
10.90
11.20
10.70
10.70
10.00
349
Mar 3, 2026
11.00
11.20
10.80
11.00
10.28
-
Mar 2, 2026
11.20
11.40
11.10
11.20
10.47
-
Feb 27, 2026
11.30
11.50
11.30
11.50
10.75
45
Feb 26, 2026
11.20
11.60
11.20
11.30
10.56
-
Feb 25, 2026
11.30
11.40
11.30
11.30
10.56
5,900
Feb 24, 2026
11.20
11.30
11.10
11.30
10.56
202
Feb 23, 2026
11.10
11.40
11.10
11.10
10.37
220
Feb 20, 2026
11.10
11.30
11.00
11.10
10.37
-
Feb 19, 2026
11.00
11.20
11.00
11.10
10.37
-
Feb 18, 2026
11.00
11.20
11.00
11.00
10.28
-
Feb 17, 2026
11.00
11.20
11.00
11.00
10.28
-
Feb 16, 2026
11.00
11.20
11.00
11.10
10.37
-
Feb 13, 2026
11.00
11.40
11.00
11.00
10.28
90
Feb 12, 2026
11.00
11.20
11.00
11.00
10.28
-
Feb 11, 2026
10.90
11.10
10.90
11.00
10.28
-
Feb 10, 2026
10.60
11.00
10.60
10.90
10.19
-
Feb 9, 2026
10.70
10.90
10.60
10.70
10.00
-
Feb 6, 2026
10.60
11.00
10.50
10.70
10.00
160
Feb 5, 2026
10.70
10.80
10.60
10.60
9.90
-
Feb 4, 2026
10.60
11.10
10.50
10.70
10.00
162
Feb 3, 2026
10.70
10.80
10.50
10.60
9.90
-
Feb 2, 2026
10.90
11.10
10.50
10.70
10.00
250
Jan 30, 2026
10.50
10.70
10.50
10.60
9.90
-
Jan 29, 2026
10.60
10.80
10.50
10.60
9.90
-
Jan 28, 2026
10.80
10.80
10.60
10.60
9.90
-
Jan 27, 2026
10.80
10.90
10.70
10.80
10.09
-
Jan 26, 2026
10.80
11.00
10.80
10.80
10.09
-
Jan 23, 2026
10.90
10.90
10.80
10.80
10.09
-
Jan 22, 2026
10.80
11.00
10.80
10.90
10.19
-
Jan 21, 2026
10.80
11.00
10.70
10.80
10.09
-
Jan 20, 2026
10.70
10.90
10.70
10.80
10.09
-
Jan 19, 2026
10.90
11.30
10.80
10.90
10.19
200
Jan 16, 2026
10.90
11.20
10.80
10.90
10.19
-
Jan 15, 2026
13.30
13.40
10.80
10.90
10.19
6,375
Jan 14, 2026
13.30
13.40
13.20
13.30
12.43
-
Jan 13, 2026
13.20
13.40
13.10
13.30
12.43
-
Jan 12, 2026
13.30
13.30
13.10
13.20
12.33
-
Jan 9, 2026
13.20
13.40
13.10
13.30
12.43
-
Jan 8, 2026
13.00
13.20
13.00
13.20
12.33
-
Jan 7, 2026
12.90
13.20
12.90
13.10
12.24
-
Jan 6, 2026
12.80
13.40
12.70
12.90
12.05
638
Jan 5, 2026
12.60
12.80
12.60
12.80
11.96
-
Jan 2, 2026
12.70
12.90
12.70
12.70
11.87
-
Dec 30, 2025
12.60
12.60
12.60
12.60
11.77
-
Dec 29, 2025
12.50
12.60
12.50
12.60
11.77
-
Dec 23, 2025
12.60
12.60
12.60
12.60
11.77
-
Dec 22, 2025
12.50
12.50
12.50
12.50
11.68
-
Dec 19, 2025
12.60
12.60
12.60
12.60
11.77
-
Dec 18, 2025
12.40
12.40
12.40
12.40
11.59
-
Dec 17, 2025
12.50
12.50
12.40
12.40
11.59
-
Dec 16, 2025
12.30
12.40
12.30
12.40
11.59
-
Dec 15, 2025
12.20
12.20
12.20
12.20
11.40
-
Dec 12, 2025
12.30
12.30
12.30
12.30
11.49
-
Dec 11, 2025
12.30
12.30
12.30
12.30
11.49
-
Dec 10, 2025
12.50
12.50
12.50
12.50
11.68
-
Dec 9, 2025
12.50
12.60
12.50
12.50
11.68
-
Dec 8, 2025
12.70
12.70
12.50
12.50
11.68
-
Dec 5, 2025
12.70
12.70
12.70
12.70
11.87
-
Dec 4, 2025
12.60
12.70
12.60
12.70
11.87
-
Dec 3, 2025
12.30
12.60
12.30
12.60
11.77
-
Dec 2, 2025
12.30
12.30
12.20
12.30
11.49
-
Dec 1, 2025
12.40
12.40
12.20
12.30
11.49
-
Nov 28, 2025
12.40
12.40
12.40
12.40
11.59
-
Nov 27, 2025
12.30
12.40
12.30
12.40
11.59
-
Nov 26, 2025
11.90
12.30
11.90
12.30
11.49
-
Nov 25, 2025
11.70
12.00
11.70
12.00
11.21
-
Nov 24, 2025
12.00
12.10
11.70
11.70
10.93
-
Nov 21, 2025
12.00
12.00
11.80
12.00
11.21
-
Nov 20, 2025
12.00
12.00
12.00
12.00
11.21
-
Nov 19, 2025
12.10
12.10
12.00
12.00
11.21
-
Nov 18, 2025
12.30
12.30
12.10
12.10
11.31
-
Nov 17, 2025
12.50
12.50
12.30
12.40
11.59
-
Nov 14, 2025
12.50
12.60
12.40
12.50
11.68
-
Nov 13, 2025
12.60
12.70
12.50
12.50
11.68
-
Nov 12, 2025
12.70
13.20
12.60
12.70
11.87
10
Nov 11, 2025
12.60
12.70
12.60
12.70
11.87
-
Nov 10, 2025
12.50
12.70
12.50
12.70
11.87
-
Nov 7, 2025
12.60
12.60
12.40
12.40
11.59
-
Nov 6, 2025
12.80
12.80
12.60
12.60
11.77
-
Nov 5, 2025
12.80
12.80
12.80
12.80
11.96
-
Nov 4, 2025
12.80
12.90
12.70
12.80
11.96
-
Nov 3, 2025
12.50
12.90
12.50
12.80
11.96
-
Oct 31, 2025
12.50
12.50
12.50
12.50
11.68
-
Oct 30, 2025
0.335916
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 30, 2025
13.00
13.00
13.00
13.00
12.15
-
