DBT SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 1.060 | 1.060 | 0.965 | 0.965 | 0.965 | 57,124 |
| 2024-06-12 | 1.110 | 1.110 | 1.030 | 1.050 | 1.050 | 49,443 |
| 2024-06-11 | 1.080 | 1.120 | 1.060 | 1.100 | 1.100 | 23,576 |
| 2024-06-10 | 1.100 | 1.175 | 1.060 | 1.132 | 1.132 | 102,534 |
| 2024-06-07 | 0.980 | 1.240 | 0.980 | 1.090 | 1.090 | 100,910 |
| 2024-06-06 | 1.020 | 1.050 | 0.960 | 0.970 | 0.970 | 66,051 |
| 2024-06-05 | 1.120 | 1.120 | 1.020 | 1.080 | 1.080 | 22,058 |
| 2024-06-04 | 1.100 | 1.150 | 1.100 | 1.110 | 1.110 | 15,227 |
| 2024-06-03 | 1.180 | 1.200 | 1.100 | 1.140 | 1.140 | 41,752 |
| 2024-05-31 | 1.230 | 1.280 | 1.120 | 1.180 | 1.180 | 21,390 |
| 2024-05-30 | 1.230 | 1.250 | 1.202 | 1.230 | 1.230 | 14,790 |
| 2024-05-29 | 1.300 | 1.350 | 1.230 | 1.230 | 1.230 | 26,217 |
| 2024-05-28 | 1.280 | 1.319 | 1.250 | 1.280 | 1.280 | 22,043 |
| 2024-05-27 | 1.320 | 1.320 | 1.250 | 1.280 | 1.280 | 26,858 |
| 2024-05-24 | 1.330 | 1.360 | 1.280 | 1.330 | 1.330 | 13,463 |
| 2024-05-23 | 1.390 | 1.390 | 1.310 | 1.372 | 1.372 | 25,147 |
| 2024-05-22 | 1.395 | 1.395 | 1.340 | 1.390 | 1.390 | 9,802 |
| 2024-05-21 | 1.380 | 1.380 | 1.360 | 1.380 | 1.380 | 3,979 |
| 2024-05-20 | 1.340 | 1.400 | 1.325 | 1.325 | 1.325 | 6,791 |
| 2024-05-17 | 1.420 | 1.420 | 1.320 | 1.399 | 1.399 | 23,241 |
| 2024-05-16 | 1.430 | 1.430 | 1.410 | 1.430 | 1.430 | 6,425 |
| 2024-05-15 | 1.410 | 1.490 | 1.410 | 1.430 | 1.430 | 8,592 |
| 2024-05-14 | 1.490 | 1.490 | 1.400 | 1.449 | 1.449 | 7,810 |
| 2024-05-13 | 1.490 | 1.520 | 1.400 | 1.400 | 1.400 | 18,307 |
| 2024-05-10 | 1.410 | 1.516 | 1.400 | 1.450 | 1.450 | 9,970 |
| 2024-05-09 | 1.400 | 1.440 | 1.400 | 1.435 | 1.435 | 646 |
| 2024-05-08 | 1.360 | 1.450 | 1.360 | 1.450 | 1.450 | 13,234 |
| 2024-05-07 | 1.468 | 1.470 | 1.350 | 1.375 | 1.375 | 13,435 |
| 2024-05-06 | 1.360 | 1.450 | 1.330 | 1.440 | 1.440 | 12,366 |
| 2024-05-03 | 1.500 | 1.500 | 1.330 | 1.380 | 1.380 | 68,201 |
| 2024-05-02 | 1.280 | 1.530 | 1.240 | 1.530 | 1.530 | 80,128 |
| 2024-04-30 | 1.310 | 1.350 | 1.270 | 1.330 | 1.330 | 9,365 |
| 2024-04-29 | 1.350 | 1.350 | 1.300 | 1.340 | 1.340 | 16,517 |
| 2024-04-26 | 1.300 | 1.358 | 1.250 | 1.340 | 1.340 | 31,916 |
| 2024-04-25 | 1.400 | 1.400 | 1.260 | 1.320 | 1.320 | 36,428 |
| 2024-04-24 | 1.530 | 1.540 | 1.380 | 1.410 | 1.410 | 13,264 |
| 2024-04-23 | 1.540 | 1.540 | 1.500 | 1.535 | 1.535 | 8,941 |
| 2024-04-22 | 1.400 | 1.590 | 1.400 | 1.540 | 1.540 | 7,985 |
| 2024-04-19 | 1.420 | 1.480 | 1.420 | 1.440 | 1.440 | 9,511 |
| 2024-04-18 | 1.480 | 1.480 | 1.360 | 1.380 | 1.380 | 6,174 |
| 2024-04-17 | 1.430 | 1.500 | 1.420 | 1.420 | 1.420 | 1,326 |
| 2024-04-16 | 1.350 | 1.480 | 1.350 | 1.380 | 1.380 | 22,971 |
| 2024-04-15 | 1.440 | 1.440 | 1.360 | 1.370 | 1.370 | 8,418 |
| 2024-04-12 | 1.400 | 1.440 | 1.330 | 1.440 | 1.440 | 33,977 |
| 2024-04-11 | 1.402 | 1.470 | 1.300 | 1.442 | 1.442 | 38,936 |
| 2024-04-10 | 1.450 | 1.512 | 1.410 | 1.440 | 1.440 | 34,456 |
| 2024-04-09 | 1.460 | 1.500 | 1.440 | 1.440 | 1.440 | 8,746 |
| 2024-04-08 | 1.480 | 1.512 | 1.430 | 1.510 | 1.510 | 6,064 |
| 2024-04-05 | 1.500 | 1.500 | 1.400 | 1.500 | 1.500 | 16,172 |
| 2024-04-04 | 1.580 | 1.590 | 1.320 | 1.500 | 1.500 | 33,645 |
| 2024-04-03 | 1.560 | 1.590 | 1.490 | 1.532 | 1.532 | 14,109 |
| 2024-04-02 | 1.650 | 1.650 | 1.500 | 1.590 | 1.590 | 29,013 |
| 2024-03-28 | 1.650 | 1.660 | 1.600 | 1.649 | 1.649 | 13,251 |
| 2024-03-27 | 1.690 | 1.740 | 1.610 | 1.640 | 1.640 | 12,489 |
| 2024-03-26 | 1.680 | 1.690 | 1.600 | 1.690 | 1.690 | 7,879 |
| 2024-03-25 | 1.750 | 1.750 | 1.580 | 1.600 | 1.600 | 18,115 |
| 2024-03-22 | 1.840 | 1.990 | 1.680 | 1.700 | 1.700 | 121,807 |
| 2024-03-21 | 1.570 | 1.710 | 1.520 | 1.610 | 1.610 | 27,361 |
| 2024-03-20 | 1.580 | 1.580 | 1.480 | 1.530 | 1.530 | 21,352 |
| 2024-03-19 | 1.530 | 1.580 | 1.470 | 1.580 | 1.580 | 22,640 |
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.