DBT SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	0.480	0.480	0.460	0.470	0.470	35,136
2024-11-27	0.490	0.490	0.450	0.460	0.460	27,250
2024-11-26	0.499	0.499	0.470	0.490	0.490	4,621
2024-11-25	0.470	0.498	0.470	0.470	0.470	11,792
2024-11-22	0.511	0.511	0.470	0.480	0.480	46,268
2024-11-21	0.510	0.512	0.494	0.500	0.500	25,291
2024-11-20	0.501	0.530	0.496	0.496	0.496	28,709
2024-11-19	0.500	0.530	0.500	0.516	0.516	15,911
2024-11-18	0.540	0.555	0.500	0.528	0.528	33,200
2024-11-15	0.580	0.600	0.515	0.520	0.520	85,242
2024-11-14	0.600	0.650	0.560	0.580	0.580	34,293
2024-11-13	0.690	0.690	0.598	0.618	0.618	66,157
2024-11-12	0.600	0.750	0.600	0.630	0.630	204,637
2024-11-11	0.515	0.659	0.515	0.596	0.596	158,083
2024-11-08	0.590	0.590	0.515	0.530	0.530	20,385
2024-11-07	0.520	0.580	0.492	0.580	0.580	51,600
2024-11-06	0.530	0.550	0.500	0.500	0.500	35,753
2024-11-05	0.500	0.530	0.480	0.529	0.529	15,189
2024-11-04	0.485	0.499	0.485	0.499	0.499	2,983
2024-11-01	0.499	0.500	0.480	0.499	0.499	3,594
2024-10-31	0.500	0.510	0.475	0.499	0.499	17,213
2024-10-30	0.500	0.500	0.481	0.481	0.481	2,313
2024-10-29	0.500	0.505	0.481	0.482	0.482	9,365
2024-10-28	0.490	0.510	0.481	0.481	0.481	10,684
2024-10-25	0.504	0.507	0.480	0.480	0.480	10,149
2024-10-24	0.500	0.523	0.480	0.504	0.504	6,533
2024-10-23	0.500	0.523	0.500	0.500	0.500	7,363
2024-10-22	0.530	0.530	0.523	0.523	0.523	1,800
2024-10-21	0.530	0.535	0.510	0.530	0.530	3,538
2024-10-18	0.510	0.540	0.500	0.519	0.519	34,335
2024-10-17	0.540	0.550	0.513	0.513	0.513	30,238
2024-10-16	0.595	0.595	0.530	0.530	0.530	30,513
2024-10-15	0.660	0.699	0.560	0.595	0.595	143,337
2024-10-14	0.547	0.569	0.522	0.567	0.567	25,365
2024-10-11	0.570	0.570	0.513	0.540	0.540	34,969
2024-10-10	0.580	0.610	0.530	0.570	0.570	42,146
2024-10-09	0.585	0.610	0.580	0.600	0.600	15,564
2024-10-08	0.615	0.618	0.580	0.606	0.606	28,694
2024-10-07	0.615	0.629	0.590	0.618	0.618	3,223
2024-10-04	0.629	0.629	0.580	0.615	0.615	28,388
2024-10-03	0.630	0.630	0.591	0.600	0.600	12,527
2024-10-02	0.647	0.647	0.591	0.640	0.640	17,902
2024-10-01	0.666	0.666	0.630	0.647	0.647	13,718
2024-09-30	0.670	0.670	0.645	0.650	0.650	11,476
2024-09-27	0.670	0.670	0.642	0.670	0.670	10,371
2024-09-26	0.641	0.670	0.640	0.670	0.670	15,415
2024-09-25	0.660	0.669	0.641	0.650	0.650	3,745
2024-09-24	0.669	0.669	0.642	0.669	0.669	5,624
2024-09-23	0.660	0.665	0.641	0.665	0.665	2,118
2024-09-20	0.645	0.670	0.641	0.660	0.660	7,262
2024-09-19	0.641	0.680	0.641	0.645	0.645	15,699
2024-09-18	0.650	0.680	0.641	0.660	0.660	12,578
2024-09-17	0.670	0.670	0.650	0.655	0.655	17,715
2024-09-16	0.670	0.690	0.651	0.651	0.651	82,954
2024-09-13	0.690	0.690	0.651	0.665	0.665	4,196
2024-09-12	0.685	0.690	0.660	0.660	0.660	16,553
2024-09-11	0.670	0.690	0.665	0.690	0.690	5,349
2024-09-10	0.690	0.690	0.662	0.680	0.680	6,322
2024-09-09	0.690	0.690	0.662	0.688	0.688	12,818
2024-09-06	0.699	0.699	0.655	0.699	0.699	30,181

← NewerPage 9 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.