DBT SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.471	0.473	0.450	0.450	0.450	25,245
2025-05-22	0.490	0.490	0.461	0.462	0.462	25,078
2025-05-21	0.480	0.494	0.457	0.490	0.490	54,304
2025-05-20	0.481	0.495	0.480	0.495	0.495	7,777
2025-05-19	0.488	0.490	0.480	0.481	0.481	13,213
2025-05-16	0.475	0.490	0.475	0.477	0.477	1,156
2025-05-15	0.481	0.495	0.481	0.481	0.481	1,454
2025-05-14	0.490	0.495	0.458	0.495	0.495	12,959
2025-05-13	0.500	0.500	0.458	0.485	0.485	57,314
2025-05-12	0.490	0.490	0.470	0.470	0.470	22,865
2025-05-09	0.490	0.490	0.475	0.490	0.490	851
2025-05-08	0.490	0.495	0.470	0.490	0.490	6,667
2025-05-07	0.470	0.500	0.470	0.480	0.480	6,773
2025-05-06	0.470	0.500	0.470	0.500	0.500	30,968
2025-05-05	0.500	0.500	0.461	0.480	0.480	37,984
2025-05-02	0.500	0.500	0.480	0.500	0.500	21,131
2025-04-30	0.490	0.490	0.490	0.490	0.490	447
2025-04-29	0.480	0.500	0.480	0.490	0.490	1,181
2025-04-28	0.490	0.500	0.480	0.480	0.480	12,037
2025-04-25	0.500	0.500	0.480	0.490	0.490	27,880
2025-04-24	0.480	0.500	0.480	0.480	0.480	15,159
2025-04-23	0.500	0.500	0.480	0.500	0.500	4,749
2025-04-22	0.475	0.518	0.475	0.500	0.500	28,179
2025-04-17	0.510	0.510	0.472	0.472	0.472	11,169
2025-04-16	0.505	0.510	0.472	0.480	0.480	13,130
2025-04-15	0.494	0.510	0.471	0.510	0.510	9,029
2025-04-14	0.490	0.495	0.452	0.494	0.494	10,367
2025-04-11	0.460	0.490	0.451	0.489	0.489	10,511
2025-04-10	0.495	0.499	0.451	0.470	0.470	4,250
2025-04-09	0.479	0.479	0.440	0.475	0.475	7,681
2025-04-08	0.440	0.480	0.438	0.451	0.451	73,974
2025-04-07	0.470	0.470	0.419	0.440	0.440	23,860
2025-04-04	0.480	0.480	0.410	0.460	0.460	35,360
2025-04-03	0.460	0.460	0.440	0.460	0.460	28,654
2025-04-02	0.455	0.460	0.440	0.454	0.454	36,046
2025-04-01	0.520	0.520	0.456	0.456	0.456	37,421
2025-03-31	0.560	0.580	0.520	0.520	0.520	36,860
2025-03-28	0.549	0.550	0.530	0.539	0.539	11,074
2025-03-27	0.559	0.560	0.530	0.549	0.549	4,346
2025-03-26	0.540	0.560	0.532	0.542	0.542	12,556
2025-03-25	0.559	0.560	0.540	0.558	0.558	32,606
2025-03-24	0.520	0.560	0.520	0.548	0.548	3,614
2025-03-21	0.559	0.570	0.520	0.538	0.538	53,582
2025-03-20	0.550	0.560	0.542	0.559	0.559	55,111
2025-03-19	0.550	0.598	0.540	0.550	0.550	42,222
2025-03-18	0.610	0.610	0.540	0.550	0.550	132,513
2025-03-17	0.560	0.610	0.545	0.610	0.610	93,846
2025-03-14	0.570	0.570	0.541	0.550	0.550	15,482
2025-03-13	0.540	0.575	0.540	0.550	0.550	85,198
2025-03-12	0.569	0.570	0.530	0.540	0.540	79,236
2025-03-11	0.550	0.575	0.500	0.569	0.569	66,469
2025-03-10	0.491	0.540	0.491	0.540	0.540	52,990
2025-03-07	0.502	0.550	0.470	0.527	0.527	147,470
2025-03-06	0.440	0.590	0.430	0.565	0.565	252,399
2025-03-05	0.430	0.440	0.410	0.430	0.430	50,413
2025-03-04	0.420	0.440	0.400	0.420	0.420	24,498
2025-03-03	0.440	0.440	0.420	0.425	0.425	13,606
2025-02-28	0.440	0.440	0.430	0.440	0.440	1,955
2025-02-27	0.430	0.440	0.430	0.430	0.430	7,649
2025-02-26	0.449	0.449	0.430	0.430	0.430	5,469

← NewerPage 7 of 22 · 1,284 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.