DBT SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 1.580 | 1.580 | 1.500 | 1.570 | 1.570 | 19,678 |
| 2024-03-15 | 1.501 | 1.600 | 1.500 | 1.580 | 1.580 | 17,862 |
| 2024-03-14 | 1.739 | 1.739 | 1.500 | 1.610 | 1.610 | 71,941 |
| 2024-03-13 | 1.760 | 1.760 | 1.670 | 1.670 | 1.670 | 10,270 |
| 2024-03-12 | 1.780 | 1.780 | 1.680 | 1.710 | 1.710 | 18,477 |
| 2024-03-11 | 1.770 | 1.770 | 1.700 | 1.760 | 1.760 | 21,870 |
| 2024-03-08 | 1.740 | 1.780 | 1.650 | 1.700 | 1.700 | 47,198 |
| 2024-03-07 | 1.740 | 1.840 | 1.710 | 1.721 | 1.721 | 43,369 |
| 2024-03-06 | 1.844 | 1.844 | 1.720 | 1.770 | 1.770 | 75,958 |
| 2024-03-05 | 2.090 | 2.280 | 1.800 | 1.850 | 1.850 | 165,306 |
| 2024-03-04 | 3.380 | 3.380 | 1.880 | 1.900 | 1.900 | 75,333 |
| 2024-03-01 | 3.100 | 3.740 | 2.901 | 3.251 | 3.251 | 36,945 |
| 2024-02-29 | 2.240 | 2.920 | 2.160 | 2.800 | 2.800 | 19,791 |
| 2024-02-28 | 2.240 | 2.240 | 2.041 | 2.120 | 2.120 | 4,730 |
| 2024-02-27 | 2.220 | 2.230 | 2.035 | 2.100 | 2.100 | 4,834 |
| 2024-02-26 | 2.460 | 2.460 | 2.133 | 2.230 | 2.230 | 12,244 |
| 2024-02-23 | 2.530 | 2.600 | 2.400 | 2.450 | 2.450 | 7,965 |
| 2024-02-22 | 3.000 | 3.000 | 2.450 | 2.650 | 2.650 | 16,042 |
| 2024-02-21 | 3.350 | 3.390 | 2.560 | 2.860 | 2.860 | 13,581 |
| 2024-02-20 | 3.400 | 3.740 | 3.210 | 3.345 | 3.345 | 21,025 |
| 2024-02-19 | 2.270 | 2.980 | 2.270 | 2.980 | 2.980 | 18,421 |
| 2024-02-16 | 2.068 | 2.232 | 1.970 | 2.114 | 2.114 | 18,221 |
| 2024-02-15 | 2.521 | 2.954 | 2.167 | 2.167 | 2.167 | 52,551 |
| 2024-02-14 | 2.147 | 2.495 | 2.048 | 2.495 | 2.495 | 12,081 |
| 2024-02-13 | 2.620 | 2.692 | 2.337 | 2.337 | 2.337 | 17,181 |
| 2024-02-12 | 3.558 | 3.742 | 2.600 | 2.620 | 2.620 | 53,005 |
| 2024-02-09 | 6.700 | 6.800 | 5.000 | 5.220 | 5.220 | 58,507 |
| 2024-02-08 | 4.800 | 8.800 | 4.560 | 5.600 | 5.600 | 157,816 |
| 2024-02-07 | 2.820 | 4.970 | 2.820 | 4.890 | 4.890 | 101,043 |
| 2024-02-06 | 3.000 | 3.240 | 2.651 | 2.651 | 2.651 | 21,002 |
| 2024-02-05 | 2.190 | 3.000 | 2.160 | 3.000 | 3.000 | 20,161 |
| 2024-02-02 | 1.970 | 2.160 | 1.910 | 2.150 | 2.150 | 7,911 |
| 2024-02-01 | 1.880 | 1.900 | 1.800 | 1.870 | 1.870 | 1,559 |
| 2024-01-31 | 1.760 | 1.850 | 1.720 | 1.800 | 1.800 | 2,077 |
| 2024-01-30 | 1.770 | 1.890 | 1.730 | 1.800 | 1.800 | 3,423 |
| 2024-01-29 | 1.800 | 1.800 | 1.740 | 1.770 | 1.770 | 2,695 |
| 2024-01-26 | 1.886 | 1.890 | 1.700 | 1.750 | 1.750 | 8,760 |
| 2024-01-25 | 1.880 | 1.880 | 1.720 | 1.800 | 1.800 | 6,107 |
| 2024-01-24 | 1.850 | 1.850 | 1.700 | 1.800 | 1.800 | 4,100 |
| 2024-01-23 | 1.700 | 1.800 | 1.670 | 1.780 | 1.780 | 1,639 |
| 2024-01-22 | 1.820 | 1.820 | 1.680 | 1.700 | 1.700 | 5,909 |
| 2024-01-19 | 1.780 | 1.860 | 1.700 | 1.800 | 1.800 | 5,086 |
| 2024-01-18 | 1.720 | 1.770 | 1.630 | 1.650 | 1.650 | 10,595 |
| 2024-01-17 | 2.090 | 2.190 | 1.720 | 1.959 | 1.959 | 14,702 |
| 2024-01-16 | 1.500 | 2.190 | 1.370 | 2.000 | 2.000 | 21,061 |
| 2024-01-15 | 1.800 | 1.832 | 1.550 | 1.600 | 1.600 | 8,853 |
| 2024-01-12 | 2.160 | 2.200 | 1.840 | 1.851 | 1.851 | 12,509 |
| 2024-01-11 | 2.490 | 2.490 | 2.200 | 2.200 | 2.200 | 2,562 |
| 2024-01-10 | 2.700 | 2.700 | 2.200 | 2.300 | 2.300 | 9,617 |
| 2024-01-09 | 2.660 | 2.860 | 2.550 | 2.650 | 2.650 | 4,000 |
| 2024-01-08 | 3.000 | 3.100 | 2.690 | 2.690 | 2.690 | 7,381 |
| 2024-01-05 | 3.250 | 3.250 | 2.925 | 3.190 | 3.190 | 6,215 |
| 2024-01-04 | 3.000 | 3.500 | 3.000 | 3.490 | 3.490 | 3,611 |
| 2024-01-03 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-01-02 | 0.000 | 0.000 | 0.000 | 0.000 | 4.000 | 9,334 |
| 2023-12-29 | 0.000 | 0.000 | 0.000 | 0.000 | 3.000 | 11,352 |
| 2023-12-28 | 0.000 | 0.000 | 0.000 | 0.000 | 3.000 | 1,542 |
| 2023-12-27 | 0.000 | 0.000 | 0.000 | 0.000 | 4.000 | 10,927 |
| 2023-12-22 | 0.000 | 0.000 | 0.000 | 0.000 | 3.000 | 243 |
| 2023-12-21 | 0.000 | 0.000 | 0.000 | 0.000 | 3.000 | 1,106 |
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.