DBT SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.430	0.442	0.422	0.442	0.442	6,286
2025-02-24	0.440	0.440	0.425	0.425	0.425	8,330
2025-02-21	0.430	0.442	0.430	0.431	0.431	15,017
2025-02-20	0.440	0.440	0.400	0.430	0.430	44,401
2025-02-19	0.426	0.442	0.425	0.425	0.425	15,529
2025-02-18	0.440	0.442	0.425	0.425	0.425	19,443
2025-02-17	0.425	0.444	0.420	0.442	0.442	42,487
2025-02-14	0.415	0.425	0.400	0.425	0.425	17,043
2025-02-13	0.420	0.430	0.403	0.410	0.410	28,327
2025-02-12	0.418	0.419	0.390	0.410	0.410	8,307
2025-02-11	0.418	0.418	0.400	0.418	0.418	19,802
2025-02-10	0.410	0.419	0.398	0.410	0.410	12,991
2025-02-07	0.380	0.410	0.370	0.410	0.410	36,400
2025-02-06	0.378	0.378	0.361	0.378	0.378	15,838
2025-02-05	0.361	0.378	0.360	0.377	0.377	30,156
2025-02-04	0.378	0.378	0.362	0.378	0.378	10,766
2025-02-03	0.380	0.380	0.360	0.378	0.378	6,863
2025-01-31	0.370	0.375	0.360	0.375	0.375	36,333
2025-01-30	0.370	0.370	0.350	0.351	0.351	26,937
2025-01-29	0.360	0.370	0.350	0.350	0.350	8,810
2025-01-28	0.370	0.370	0.350	0.360	0.360	23,768
2025-01-27	0.370	0.370	0.360	0.365	0.365	10,049
2025-01-24	0.360	0.370	0.344	0.370	0.370	33,472
2025-01-23	0.350	0.360	0.344	0.360	0.360	6,025
2025-01-22	0.350	0.370	0.343	0.370	0.370	35,496
2025-01-21	0.360	0.360	0.343	0.356	0.356	30,328
2025-01-20	0.360	0.360	0.343	0.360	0.360	9,032
2025-01-17	0.342	0.365	0.342	0.365	0.365	45,813
2025-01-16	0.360	0.360	0.342	0.359	0.359	17,138
2025-01-15	0.350	0.360	0.343	0.360	0.360	8,276
2025-01-14	0.351	0.361	0.340	0.348	0.348	30,915
2025-01-13	0.365	0.370	0.350	0.364	0.364	33,070
2025-01-10	0.380	0.410	0.360	0.360	0.360	189,949
2025-01-09	0.370	0.390	0.360	0.360	0.360	38,586
2025-01-08	0.385	0.419	0.350	0.370	0.370	157,240
2025-01-07	0.400	0.400	0.380	0.385	0.385	12,922
2025-01-06	0.390	0.400	0.381	0.400	0.400	21,691
2025-01-03	0.380	0.390	0.375	0.380	0.380	18,951
2025-01-02	0.380	0.380	0.370	0.380	0.380	19,849
2024-12-31	0.380	0.380	0.360	0.370	0.370	15,475
2024-12-30	0.380	0.390	0.360	0.360	0.360	39,273
2024-12-27	0.386	0.386	0.370	0.370	0.370	18,441
2024-12-24	0.370	0.390	0.370	0.390	0.390	535
2024-12-23	0.384	0.384	0.370	0.380	0.380	4,235
2024-12-20	0.380	0.395	0.370	0.384	0.384	14,210
2024-12-19	0.390	0.391	0.380	0.391	0.391	38,453
2024-12-18	0.391	0.410	0.390	0.390	0.390	34,100
2024-12-17	0.390	0.410	0.390	0.410	0.410	14,640
2024-12-16	0.400	0.419	0.400	0.410	0.410	5,536
2024-12-13	0.420	0.430	0.380	0.399	0.399	60,604
2024-12-12	0.430	0.430	0.400	0.420	0.420	12,766
2024-12-11	0.430	0.440	0.410	0.429	0.429	36,158
2024-12-10	0.430	0.430	0.430	0.430	0.430	710
2024-12-09	0.421	0.440	0.420	0.430	0.430	16,546
2024-12-06	0.440	0.460	0.420	0.421	0.421	57,012
2024-12-05	0.460	0.479	0.440	0.450	0.450	78,667
2024-12-04	0.480	0.480	0.462	0.479	0.479	8,168
2024-12-03	0.463	0.480	0.460	0.470	0.470	30,451
2024-12-02	0.460	0.480	0.460	0.480	0.480	5,740
2024-11-29	0.470	0.480	0.460	0.480	0.480	11,117

← NewerPage 8 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.