DBT SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	0.021	0.021	0.020	0.020	203.00	193
2022-07-28	0.021	0.021	0.020	0.020	202.00	218
2022-07-27	0.020	0.021	0.020	0.021	209.00	108
2022-07-26	0.021	0.021	0.020	0.020	202.00	181
2022-07-25	0.021	0.021	0.021	0.021	205.00	50
2022-07-22	0.021	0.021	0.020	0.020	203.00	193
2022-07-21	0.021	0.021	0.020	0.021	208.00	192
2022-07-20	0.021	0.021	0.020	0.020	204.00	283
2022-07-19	0.021	0.021	0.020	0.021	207.00	288
2022-07-18	0.021	0.021	0.020	0.021	206.00	461
2022-07-15	0.021	0.021	0.021	0.021	209.00	120
2022-07-14	0.021	0.021	0.021	0.021	206.00	106
2022-07-13	0.021	0.022	0.021	0.021	205.00	244
2022-07-12	0.021	0.021	0.020	0.021	207.00	284
2022-07-11	0.022	0.022	0.020	0.021	213.00	396
2022-07-08	0.021	0.022	0.021	0.021	206.00	587
2022-07-07	0.022	0.023	0.021	0.021	211.00	1,058
2022-07-06	0.023	0.029	0.022	0.022	221.00	4,747
2022-07-05	0.020	0.021	0.020	0.020	202.00	180
2022-07-04	0.020	0.021	0.020	0.020	204.00	112
2022-07-01	0.021	0.021	0.020	0.020	203.00	106
2022-06-30	0.021	0.021	0.020	0.020	204.00	223
2022-06-29	0.020	0.021	0.020	0.020	203.00	209
2022-06-28	0.021	0.022	0.020	0.021	205.00	285
2022-06-27	0.021	0.022	0.020	0.021	208.00	338
2022-06-24	0.020	0.021	0.020	0.020	204.00	156
2022-06-23	0.021	0.023	0.020	0.021	207.00	417
2022-06-22	0.020	0.021	0.020	0.021	207.00	181
2022-06-21	0.021	0.021	0.020	0.020	202.00	572
2022-06-20	0.023	0.023	0.020	0.021	211.00	729
2022-06-17	0.023	0.024	0.022	0.022	220.00	615
2022-06-16	0.027	0.029	0.023	0.023	231.00	1,487
2022-06-15	0.025	0.028	0.025	0.027	270.00	1,698
2022-06-14	0.022	0.029	0.022	0.024	236.00	2,502
2022-06-13	0.022	0.022	0.021	0.022	220.00	242
2022-06-10	0.022	0.022	0.021	0.021	210.00	407
2022-06-09	0.022	0.022	0.021	0.022	216.00	205
2022-06-08	0.021	0.022	0.021	0.021	214.00	221
2022-06-07	0.022	0.022	0.020	0.020	204.00	410
2022-06-06	0.022	0.022	0.021	0.021	213.00	255
2022-06-03	0.022	0.022	0.021	0.022	216.00	309
2022-06-02	0.022	0.023	0.022	0.022	223.00	130
2022-06-01	0.023	0.024	0.022	0.022	222.00	647
2022-05-31	0.022	0.023	0.022	0.022	223.00	123
2022-05-30	0.022	0.023	0.022	0.022	219.00	222
2022-05-27	0.022	0.023	0.021	0.022	222.00	373
2022-05-26	0.022	0.022	0.021	0.021	213.00	247
2022-05-25	0.022	0.023	0.021	0.022	222.00	480
2022-05-24	0.023	0.023	0.021	0.021	213.00	1,208
2022-05-23	0.028	0.028	0.021	0.023	231.00	2,015
2022-05-20	0.029	0.029	0.026	0.028	282.00	931
2022-05-19	0.030	0.030	0.026	0.029	288.00	1,165
2022-05-18	0.029	0.038	0.027	0.028	277.00	4,511
2022-05-17	0.027	0.040	0.024	0.027	268.00	11,109
2022-05-16	0.021	0.021	0.020	0.020	200.00	353
2022-05-13	0.024	0.024	0.020	0.021	207.00	523
2022-05-12	0.025	0.025	0.023	0.024	240.00	208
2022-05-11	0.027	0.028	0.023	0.025	250.00	254
2022-05-10	0.028	0.028	0.027	0.027	271.00	66
2022-05-09	0.028	0.028	0.028	0.028	284.00	41

← NewerPage 19 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.