DBT SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	0.019	0.019	0.018	0.018	184.00	489
2022-10-20	0.019	0.019	0.018	0.019	187.00	259
2022-10-19	0.020	0.020	0.019	0.019	185.00	812
2022-10-18	0.020	0.022	0.019	0.020	197.00	1,448
2022-10-17	0.018	0.020	0.018	0.019	190.00	613
2022-10-14	0.018	0.019	0.017	0.018	183.00	378
2022-10-13	0.018	0.018	0.017	0.018	179.00	269
2022-10-12	0.019	0.019	0.017	0.017	171.00	816
2022-10-11	0.020	0.020	0.018	0.018	184.00	272
2022-10-10	0.020	0.020	0.019	0.019	190.00	1,114
2022-10-07	0.018	0.020	0.017	0.019	190.00	2,342
2022-10-06	0.018	0.019	0.016	0.017	170.00	1,404
2022-10-05	0.015	0.016	0.015	0.016	158.00	380
2022-10-04	0.015	0.017	0.015	0.016	157.00	650
2022-10-03	0.017	0.017	0.016	0.016	156.00	304
2022-09-30	0.016	0.017	0.015	0.016	158.00	373
2022-09-29	0.017	0.017	0.016	0.016	162.00	316
2022-09-28	0.017	0.018	0.016	0.017	169.00	1,021
2022-09-27	0.018	0.019	0.017	0.017	174.00	701
2022-09-26	0.018	0.020	0.017	0.018	179.00	575
2022-09-23	0.021	0.021	0.018	0.018	180.00	1,756
2022-09-22	0.020	0.020	0.018	0.019	190.00	1,446
2022-09-21	0.021	0.021	0.019	0.020	201.00	777
2022-09-20	0.020	0.021	0.020	0.020	202.00	210
2022-09-19	0.023	0.023	0.020	0.020	204.00	700
2022-09-16	0.021	0.023	0.020	0.022	215.00	1,629
2022-09-15	0.023	0.028	0.020	0.021	210.00	8,704
2022-09-14	0.020	0.020	0.019	0.019	192.00	393
2022-09-13	0.019	0.020	0.019	0.020	195.00	209
2022-09-12	0.020	0.021	0.019	0.020	197.00	492
2022-09-09	0.020	0.024	0.019	0.019	194.00	2,878
2022-09-08	0.020	0.020	0.019	0.020	199.00	243
2022-09-07	0.021	0.021	0.020	0.020	198.00	347
2022-09-06	0.020	0.021	0.020	0.020	202.00	224
2022-09-05	0.021	0.022	0.020	0.020	200.00	1,018
2022-09-02	0.020	0.020	0.019	0.019	194.00	221
2022-09-01	0.021	0.021	0.020	0.020	196.00	243
2022-08-31	0.020	0.021	0.019	0.020	203.00	628
2022-08-30	0.020	0.020	0.019	0.020	197.00	315
2022-08-29	0.021	0.021	0.019	0.020	196.00	266
2022-08-26	0.020	0.020	0.020	0.020	198.00	234
2022-08-25	0.019	0.020	0.019	0.019	194.00	169
2022-08-24	0.020	0.020	0.019	0.019	193.00	121
2022-08-23	0.019	0.021	0.019	0.020	196.00	339
2022-08-22	0.020	0.020	0.018	0.019	189.00	820
2022-08-19	0.021	0.022	0.020	0.020	200.00	1,116
2022-08-18	0.023	0.023	0.021	0.021	212.00	872
2022-08-17	0.021	0.025	0.021	0.023	233.00	2,659
2022-08-16	0.021	0.022	0.021	0.021	214.00	144
2022-08-15	0.022	0.022	0.021	0.021	214.00	33
2022-08-12	0.021	0.022	0.021	0.021	214.00	138
2022-08-11	0.021	0.022	0.021	0.022	216.00	205
2022-08-10	0.021	0.022	0.021	0.022	215.00	345
2022-08-09	0.022	0.022	0.021	0.021	210.00	229
2022-08-08	0.021	0.022	0.021	0.021	214.00	305
2022-08-05	0.021	0.021	0.021	0.021	213.00	256
2022-08-04	0.021	0.022	0.021	0.021	209.00	125
2022-08-03	0.020	0.021	0.020	0.021	205.00	235
2022-08-02	0.020	0.021	0.020	0.020	201.00	308
2022-08-01	0.021	0.024	0.020	0.020	202.00	1,269

← NewerPage 18 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.