DBT SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	0.001	0.001	0.001	0.001	7.000	4,887
2023-07-05	0.001	0.001	0.001	0.001	7.000	3,385
2023-07-04	0.001	0.001	0.001	0.001	6.000	1,373
2023-07-03	0.001	0.001	0.001	0.001	7.000	2,309
2023-06-30	0.001	0.001	0.001	0.001	7.000	8,843
2023-06-29	0.001	0.001	0.001	0.001	6.000	1,387
2023-06-28	0.001	0.001	0.001	0.001	7.000	3,569
2023-06-27	0.001	0.001	0.001	0.001	6.000	10,270
2023-06-26	0.001	0.001	0.001	0.001	8.000	3,398
2023-06-23	0.001	0.001	0.001	0.001	7.000	6,478
2023-06-22	0.001	0.001	0.001	0.001	8.000	7,586
2023-06-21	0.001	0.001	0.001	0.001	10.000	15,064
2023-06-20	0.001	0.001	0.001	0.001	9.000	3,801
2023-06-19	0.001	0.001	0.001	0.001	10.000	9,052
2023-06-16	0.001	0.001	0.001	0.001	12.000	5,591
2023-06-15	0.001	0.001	0.001	0.001	11.000	1,798
2023-06-14	0.001	0.001	0.001	0.001	12.000	3,786
2023-06-13	0.001	0.001	0.001	0.001	12.000	1,021
2023-06-12	0.001	0.001	0.001	0.001	12.000	1,087
2023-06-09	0.001	0.001	0.001	0.001	12.000	5,533
2023-06-08	0.001	0.001	0.001	0.001	13.000	6,266
2023-06-07	0.001	0.001	0.001	0.001	14.000	2,048
2023-06-06	0.001	0.001	0.001	0.001	14.000	1,549
2023-06-05	0.001	0.002	0.001	0.001	14.000	3,931
2023-06-02	0.001	0.001	0.001	0.001	14.000	3,025
2023-06-01	0.001	0.002	0.001	0.001	13.000	1,851
2023-05-31	0.002	0.002	0.001	0.001	14.000	3,911
2023-05-30	0.002	0.002	0.002	0.002	16.000	273
2023-05-29	0.002	0.002	0.001	0.002	16.000	1,385
2023-05-26	0.002	0.002	0.002	0.002	15.000	4,315
2023-05-25	0.002	0.002	0.002	0.002	18.000	4,762
2023-05-24	0.002	0.002	0.002	0.002	19.000	9,692
2023-05-23	0.002	0.003	0.002	0.002	20.000	16,185
2023-05-22	0.002	0.002	0.002	0.002	21.000	1,259
2023-05-19	0.002	0.002	0.002	0.002	22.000	1,075
2023-05-18	0.002	0.002	0.002	0.002	21.000	1,514
2023-05-17	0.002	0.002	0.002	0.002	21.000	2,877
2023-05-16	0.002	0.002	0.002	0.002	24.000	604
2023-05-15	0.003	0.003	0.002	0.002	22.000	1,928
2023-05-12	0.003	0.003	0.002	0.002	24.000	3,997
2023-05-11	0.003	0.004	0.003	0.003	28.000	6,972
2023-05-10	0.003	0.003	0.003	0.003	29.000	339
2023-05-09	0.003	0.003	0.003	0.003	29.000	1,332
2023-05-08	0.003	0.003	0.003	0.003	30.000	382
2023-05-05	0.003	0.003	0.003	0.003	32.000	656
2023-05-04	0.004	0.004	0.003	0.003	32.000	1,767
2023-05-03	0.004	0.004	0.003	0.003	34.000	1,176
2023-05-02	0.004	0.004	0.004	0.004	36.000	1,765
2023-04-28	0.004	0.004	0.004	0.004	40.000	445
2023-04-27	0.004	0.004	0.004	0.004	40.000	565
2023-04-26	0.004	0.004	0.004	0.004	40.000	378
2023-04-25	0.004	0.004	0.004	0.004	38.000	248
2023-04-24	0.004	0.004	0.004	0.004	38.000	688
2023-04-21	0.004	0.004	0.004	0.004	36.000	1,161
2023-04-20	0.004	0.004	0.004	0.004	38.000	642
2023-04-19	0.004	0.004	0.004	0.004	39.000	2,532
2023-04-18	0.005	0.005	0.004	0.004	43.000	2,233
2023-04-17	0.005	0.005	0.005	0.005	46.000	1,122
2023-04-14	0.005	0.005	0.005	0.005	48.000	338
2023-04-13	0.005	0.005	0.005	0.005	46.000	1,149

← NewerPage 15 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.