DBT SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	0.005	0.005	0.005	0.005	47.000	2,786
2023-04-11	0.005	0.005	0.005	0.005	46.000	3,627
2023-04-06	0.005	0.007	0.005	0.005	53.000	11,024
2023-04-05	0.005	0.006	0.005	0.005	53.000	1,212
2023-04-04	0.006	0.006	0.005	0.005	53.000	1,435
2023-04-03	0.006	0.006	0.006	0.006	55.000	1,306
2023-03-31	0.005	0.007	0.005	0.006	58.000	4,974
2023-03-30	0.006	0.006	0.005	0.006	55.000	721
2023-03-29	0.007	0.007	0.006	0.006	57.000	2,045
2023-03-28	0.007	0.007	0.006	0.006	64.000	1,592
2023-03-27	0.007	0.007	0.007	0.007	65.000	1,648
2023-03-24	0.007	0.007	0.007	0.007	70.000	889
2023-03-23	0.007	0.007	0.007	0.007	70.000	1,874
2023-03-22	0.007	0.008	0.007	0.007	71.000	2,376
2023-03-21	0.009	0.009	0.007	0.007	73.000	5,534
2023-03-20	0.009	0.010	0.007	0.008	84.000	7,204
2023-03-17	0.007	0.010	0.007	0.008	79.000	8,543
2023-03-16	0.007	0.007	0.007	0.007	68.000	2,173
2023-03-15	0.008	0.008	0.007	0.007	68.000	1,424
2023-03-14	0.008	0.008	0.007	0.008	75.000	1,711
2023-03-13	0.008	0.008	0.007	0.007	72.000	1,048
2023-03-10	0.008	0.008	0.007	0.008	77.000	1,018
2023-03-09	0.008	0.008	0.008	0.008	78.000	544
2023-03-08	0.008	0.008	0.008	0.008	77.000	929
2023-03-07	0.008	0.009	0.008	0.008	79.000	1,036
2023-03-06	0.008	0.009	0.008	0.008	81.000	296
2023-03-03	0.008	0.009	0.008	0.009	85.000	922
2023-03-02	0.008	0.009	0.008	0.008	80.000	1,394
2023-03-01	0.009	0.009	0.008	0.009	87.000	665
2023-02-28	0.010	0.010	0.009	0.009	91.000	1,413
2023-02-27	0.010	0.010	0.009	0.010	98.000	1,975
2023-02-24	0.011	0.011	0.010	0.010	103.00	433
2023-02-23	0.011	0.011	0.010	0.010	103.00	1,082
2023-02-22	0.011	0.011	0.011	0.011	105.00	1,507
2023-02-21	0.011	0.011	0.011	0.011	108.00	1,581
2023-02-20	0.011	0.012	0.010	0.011	107.00	4,801
2023-02-17	0.010	0.011	0.010	0.010	104.00	530
2023-02-16	0.010	0.011	0.010	0.010	102.00	533
2023-02-15	0.011	0.011	0.010	0.010	102.00	720
2023-02-14	0.011	0.011	0.010	0.010	103.00	1,181
2023-02-13	0.011	0.011	0.011	0.011	105.00	223
2023-02-10	0.011	0.011	0.010	0.011	109.00	417
2023-02-09	0.011	0.011	0.011	0.011	106.00	450
2023-02-08	0.010	0.011	0.010	0.011	109.00	376
2023-02-07	0.011	0.011	0.010	0.010	104.00	608
2023-02-06	0.011	0.011	0.011	0.011	108.00	862
2023-02-03	0.011	0.011	0.011	0.011	113.00	569
2023-02-02	0.011	0.011	0.011	0.011	111.00	413
2023-02-01	0.011	0.011	0.011	0.011	111.00	251
2023-01-31	0.011	0.011	0.011	0.011	106.00	1,883
2023-01-30	0.011	0.012	0.011	0.011	111.00	298
2023-01-27	0.011	0.012	0.011	0.011	110.00	820
2023-01-26	0.011	0.012	0.011	0.011	110.00	1,401
2023-01-25	0.012	0.013	0.011	0.011	113.00	1,495
2023-01-24	0.012	0.013	0.011	0.012	124.00	2,353
2023-01-23	0.011	0.012	0.011	0.011	111.00	1,416
2023-01-20	0.011	0.012	0.011	0.011	106.00	1,661
2023-01-19	0.011	0.012	0.010	0.011	106.00	3,124
2023-01-18	0.011	0.011	0.011	0.011	110.00	180
2023-01-17	0.011	0.011	0.011	0.011	108.00	201

← NewerPage 16 of 22 · 1,285 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.