DBT SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.689	0.689	0.655	0.678	0.678	6,324
2024-09-04	0.670	0.678	0.655	0.678	0.678	6,572
2024-09-03	0.689	0.690	0.655	0.670	0.670	16,830
2024-09-02	0.690	0.690	0.650	0.690	0.690	21,159
2024-08-30	0.709	0.709	0.660	0.670	0.670	36,649
2024-08-29	0.680	0.710	0.662	0.710	0.710	14,181
2024-08-28	0.687	0.687	0.650	0.679	0.679	25,612
2024-08-27	0.690	0.690	0.665	0.687	0.687	22,113
2024-08-26	0.718	0.718	0.665	0.687	0.687	44,177
2024-08-23	0.720	0.720	0.682	0.690	0.690	29,860
2024-08-22	0.710	0.726	0.690	0.710	0.710	75,832
2024-08-21	0.710	0.720	0.690	0.690	0.690	11,826
2024-08-20	0.740	0.740	0.690	0.710	0.710	61,093
2024-08-19	0.635	0.759	0.635	0.750	0.750	138,246
2024-08-16	0.659	0.670	0.632	0.652	0.652	11,541
2024-08-15	0.660	0.660	0.631	0.659	0.659	3,281
2024-08-14	0.630	0.660	0.630	0.660	0.660	12,649
2024-08-13	0.725	0.725	0.650	0.660	0.660	47,568
2024-08-12	0.730	0.730	0.710	0.730	0.730	2,542
2024-08-09	0.718	0.720	0.690	0.714	0.714	2,001
2024-08-08	0.738	0.738	0.680	0.720	0.720	11,536
2024-08-07	0.770	0.790	0.661	0.661	0.661	39,666
2024-08-06	0.750	0.770	0.742	0.752	0.752	23,226
2024-08-05	0.760	0.766	0.721	0.750	0.750	20,079
2024-08-02	0.797	0.810	0.760	0.775	0.775	5,139
2024-08-01	0.780	0.820	0.760	0.800	0.800	11,609
2024-07-31	0.760	0.790	0.760	0.760	0.760	8,774
2024-07-30	0.790	0.790	0.760	0.775	0.775	18,119
2024-07-29	0.790	0.790	0.747	0.770	0.770	15,603
2024-07-26	0.810	0.810	0.760	0.770	0.770	21,542
2024-07-25	0.790	0.800	0.770	0.800	0.800	13,933
2024-07-24	0.800	0.800	0.765	0.790	0.790	13,055
2024-07-23	0.810	0.825	0.730	0.790	0.790	70,371
2024-07-22	0.797	0.860	0.780	0.790	0.790	54,583
2024-07-19	0.824	0.869	0.780	0.800	0.800	63,163
2024-07-18	0.860	0.870	0.800	0.825	0.825	58,494
2024-07-17	0.805	0.870	0.770	0.856	0.856	30,851
2024-07-16	0.820	0.820	0.760	0.790	0.790	25,114
2024-07-15	0.800	0.810	0.760	0.760	0.760	13,475
2024-07-12	0.810	0.811	0.760	0.800	0.800	6,430
2024-07-11	0.800	0.800	0.770	0.800	0.800	6,810
2024-07-10	0.770	0.810	0.751	0.789	0.789	10,636
2024-07-09	0.890	0.890	0.724	0.770	0.770	129,835
2024-07-08	0.900	0.930	0.840	0.840	0.840	38,781
2024-07-05	0.920	0.920	0.860	0.900	0.900	18,741
2024-07-04	0.930	0.936	0.840	0.880	0.880	50,536
2024-07-03	0.950	0.980	0.880	0.920	0.920	59,019
2024-07-02	1.012	1.012	0.919	0.950	0.950	19,653
2024-07-01	1.060	1.070	0.970	0.980	0.980	20,639
2024-06-28	0.990	1.000	0.950	0.988	0.988	14,060
2024-06-27	1.000	1.004	0.965	0.990	0.990	45,088
2024-06-26	1.010	1.010	0.970	1.000	1.000	13,058
2024-06-25	1.010	1.040	0.999	1.010	1.010	27,101
2024-06-24	1.045	1.045	0.990	1.000	1.000	9,077
2024-06-21	1.050	1.050	0.980	1.000	1.000	16,661
2024-06-20	1.059	1.059	0.965	1.000	1.000	58,817
2024-06-19	1.059	1.059	1.041	1.050	1.050	9,914
2024-06-18	1.010	1.070	1.000	1.058	1.058	32,578
2024-06-17	0.980	0.990	0.970	0.975	0.975	14,862
2024-06-14	0.931	1.023	0.910	0.960	0.960	34,964

← NewerPage 10 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.