DBT SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	0.012	0.012	0.011	0.011	109.00	898
2023-01-13	0.011	0.012	0.011	0.011	112.00	206
2023-01-12	0.011	0.012	0.011	0.011	111.00	136
2023-01-11	0.012	0.012	0.011	0.011	111.00	128
2023-01-10	0.012	0.012	0.011	0.011	110.00	609
2023-01-09	0.012	0.012	0.011	0.012	115.00	826
2023-01-06	0.012	0.012	0.011	0.011	113.00	408
2023-01-05	0.012	0.013	0.011	0.012	115.00	1,943
2023-01-04	0.012	0.012	0.012	0.012	121.00	318
2023-01-03	0.012	0.012	0.012	0.012	116.00	177
2023-01-02	0.012	0.012	0.011	0.012	118.00	372
2022-12-30	0.011	0.012	0.011	0.011	114.00	375
2022-12-29	0.011	0.012	0.010	0.011	108.00	868
2022-12-28	0.011	0.011	0.010	0.011	106.00	707
2022-12-27	0.011	0.012	0.011	0.011	110.00	352
2022-12-23	0.012	0.012	0.011	0.011	111.00	439
2022-12-22	0.011	0.012	0.011	0.012	116.00	404
2022-12-21	0.012	0.012	0.011	0.012	115.00	510
2022-12-20	0.012	0.012	0.011	0.012	115.00	356
2022-12-19	0.012	0.012	0.011	0.012	117.00	942
2022-12-16	0.013	0.013	0.012	0.013	126.00	473
2022-12-15	0.014	0.014	0.013	0.013	131.00	347
2022-12-14	0.014	0.014	0.013	0.014	135.00	213
2022-12-13	0.014	0.015	0.014	0.014	141.00	387
2022-12-12	0.015	0.015	0.014	0.015	146.00	259
2022-12-09	0.015	0.015	0.015	0.015	149.00	268
2022-12-08	0.015	0.015	0.014	0.015	149.00	486
2022-12-07	0.014	0.015	0.014	0.014	143.00	235
2022-12-06	0.015	0.015	0.014	0.014	143.00	322
2022-12-05	0.015	0.015	0.014	0.015	149.00	836
2022-12-02	0.015	0.015	0.015	0.015	149.00	430
2022-12-01	0.016	0.016	0.015	0.015	149.00	544
2022-11-30	0.016	0.016	0.015	0.015	154.00	192
2022-11-29	0.016	0.017	0.015	0.016	156.00	824
2022-11-28	0.016	0.016	0.015	0.016	157.00	149
2022-11-25	0.015	0.016	0.015	0.016	160.00	527
2022-11-24	0.016	0.018	0.015	0.015	151.00	2,518
2022-11-23	0.015	0.016	0.015	0.015	151.00	554
2022-11-22	0.016	0.016	0.015	0.016	155.00	736
2022-11-21	0.015	0.016	0.014	0.016	156.00	709
2022-11-18	0.015	0.015	0.014	0.014	143.00	128
2022-11-17	0.016	0.016	0.014	0.014	142.00	1,264
2022-11-16	0.016	0.017	0.016	0.016	157.00	309
2022-11-15	0.016	0.017	0.016	0.016	164.00	886
2022-11-14	0.016	0.017	0.016	0.016	160.00	336
2022-11-11	0.016	0.016	0.016	0.016	161.00	264
2022-11-10	0.016	0.017	0.015	0.015	152.00	726
2022-11-09	0.016	0.017	0.016	0.016	156.00	748
2022-11-08	0.016	0.016	0.016	0.016	157.00	294
2022-11-07	0.017	0.017	0.016	0.016	160.00	520
2022-11-04	0.016	0.017	0.016	0.017	168.00	249
2022-11-03	0.017	0.017	0.016	0.017	166.00	240
2022-11-02	0.018	0.018	0.017	0.017	169.00	259
2022-11-01	0.018	0.018	0.017	0.017	174.00	217
2022-10-31	0.018	0.018	0.017	0.017	169.00	552
2022-10-28	0.017	0.018	0.017	0.017	168.00	189
2022-10-27	0.018	0.018	0.017	0.018	180.00	217
2022-10-26	0.017	0.018	0.017	0.018	182.00	348
2022-10-25	0.018	0.018	0.017	0.017	172.00	518
2022-10-24	0.019	0.019	0.018	0.018	179.00	500

← NewerPage 17 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.