DBG.PA - Derichebourg

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 20193.10603.17003.10003.14803.1480141,654
Oct 22, 20193.13403.14203.08203.14203.1420387,048
Oct 21, 20193.10003.12403.09803.12003.1200300,840
Oct 18, 20193.13003.13403.04003.10203.1020701,533
Oct 17, 20193.16003.17003.11403.13603.1360338,124
Oct 16, 20193.22803.22803.16403.17603.1760153,188
Oct 15, 20193.20403.23003.13003.21403.2140226,998
Oct 14, 20193.29603.29603.16003.20403.2040319,214
Oct 11, 20193.24403.32003.23603.31403.3140362,948
Oct 10, 20193.14603.23403.13203.23203.2320207,328
Oct 09, 20193.13003.15603.11203.15203.1520102,772
Oct 08, 20193.19603.19603.10403.13403.1340157,052
Oct 07, 20193.19803.19803.10603.15203.1520124,385
Oct 04, 20193.12003.13803.10603.13803.1380187,423
Oct 03, 20193.18003.18003.10403.12403.1240267,435
Oct 02, 20193.22003.22003.18403.18403.1840240,717
Oct 01, 20193.20003.26203.20003.21203.2120188,486
Sep 30, 20193.28403.28803.19003.20403.2040307,190
Sep 27, 20193.22003.25403.19803.23603.2360207,136
Sep 26, 20193.31003.31003.20003.22603.2260362,104
Sep 25, 20193.37203.37203.24203.26403.2640707,504
Sep 24, 20193.47203.48403.37603.40603.4060400,616
Sep 23, 20193.70403.78003.41003.45803.45801,008,722
Sep 20, 20193.58803.80003.58803.74803.74801,418,418
Sep 19, 20193.37003.45203.34003.44803.4480149,236
Sep 18, 20193.35203.40003.31203.35003.3500163,702
Sep 17, 20193.52203.52203.32003.34203.3420348,285
Sep 16, 20193.48603.53203.48003.51203.512091,503
Sep 13, 20193.39803.52603.35203.51603.5160370,808
Sep 12, 20193.51003.55003.30003.37003.3700390,171
Sep 11, 20193.57203.69803.52203.52203.5220418,379
Sep 10, 20193.35803.57403.35003.55603.5560548,809
Sep 09, 20193.30003.37803.27803.37403.3740218,192
Sep 06, 20193.35203.37203.28003.28203.2820205,268
Sep 05, 20193.36603.41203.32403.34403.3440322,212
Sep 04, 20193.36803.38403.35403.35803.3580107,598
Sep 03, 20193.35603.36803.30403.36203.3620137,819
Sep 02, 20193.25603.37003.24403.36403.3640259,520
Aug 30, 20193.23003.29603.21003.24803.2480217,729
Aug 29, 20193.15003.24203.15003.23603.2360199,264
Aug 28, 20193.15003.19803.14203.17203.1720228,568
Aug 27, 20193.17603.20403.12403.15003.1500232,321
Aug 26, 20193.10003.17203.09003.16803.1680198,423
Aug 23, 20193.21003.23403.15803.15803.158062,530
Aug 22, 20193.22003.24603.19603.20403.204090,244
Aug 21, 20193.16203.21803.16203.21803.218067,375
Aug 20, 20193.20203.24403.16603.19403.194069,610
Aug 19, 20193.13003.24203.13003.23603.2360128,379
Aug 16, 20193.06003.12603.06003.12403.124097,204
Aug 15, 20193.12003.12003.03003.04003.0400342,221
Aug 14, 20193.26203.26203.10803.12203.1220241,743
Aug 13, 20193.23603.25803.15803.24403.2440103,283
Aug 12, 20193.24403.28403.20203.20203.2020123,839
Aug 09, 20193.21003.26203.21003.22003.220093,406
Aug 08, 20193.22603.23203.19003.23203.2320420,863
Aug 07, 20193.13603.22003.10603.15003.1500173,277
Aug 06, 20193.12803.16203.09803.10603.1060214,845
Aug 05, 20193.24003.24003.11603.12603.1260211,249
Aug 02, 20193.29603.33603.24003.24203.2420226,984
Aug 01, 20193.34603.37803.31203.33603.3360113,556
Jul 31, 20193.32603.36603.30203.35203.3520115,645
Jul 30, 20193.35003.39803.28003.30603.3060252,211
Jul 29, 20193.42203.44203.35003.35003.3500140,564
Jul 26, 20193.34203.46403.34203.41803.4180205,674
Jul 25, 20193.41003.41203.35003.37203.3720137,694
Jul 24, 20193.44003.44003.36603.37403.3740119,799
Jul 23, 20193.37203.47203.37203.39203.3920242,313
Jul 22, 20193.37403.41803.37003.38403.3840169,446
Jul 19, 20193.35803.36003.31403.34803.3480176,705
Jul 18, 20193.36603.36603.30603.31603.3160263,927
Jul 17, 20193.48003.48003.36403.38003.3800172,035
Jul 16, 20193.47003.49603.43003.47003.4700171,376
Jul 15, 20193.45003.47803.43403.47403.4740142,851
Jul 12, 20193.40803.47403.39603.45003.4500339,540
Jul 11, 20193.38003.46003.37203.40603.4060165,251
Jul 10, 20193.39003.39403.32603.37803.3780240,111
Jul 09, 20193.42603.42603.32003.37203.3720152,833
Jul 08, 20193.39203.44203.37803.42603.4260176,510
Jul 05, 20193.44003.44003.37003.40803.4080184,859
Jul 04, 20193.41003.45003.39403.42003.4200223,753
Jul 03, 20193.36803.41203.35003.41203.4120223,421
Jul 02, 20193.36003.42403.31203.36803.3680561,338
Jul 01, 20193.40003.48003.34803.34803.3480263,532
Jun 28, 20193.28203.38003.28203.38003.3800247,825
Jun 27, 20193.27203.31003.24803.30603.3060253,492
Jun 26, 20193.18603.29203.18603.29203.2920189,510
Jun 25, 20193.20003.23603.18003.20003.2000107,593
Jun 24, 20193.20003.23803.17403.22003.2200159,322
Jun 21, 20193.25003.26203.18603.22003.2200708,331
Jun 20, 20193.32203.36803.25003.25403.2540223,941
Jun 19, 20193.30003.32803.26603.31003.3100346,599
Jun 18, 20193.18603.31803.16603.28403.2840283,333
Jun 17, 20193.16203.20803.15003.18803.1880166,398
Jun 14, 20193.18803.22403.16203.17203.1720141,294
Jun 13, 20193.25003.25003.18203.19603.1960193,578
Jun 12, 20193.26003.28003.21203.22003.2200192,090
Jun 11, 20193.28803.33603.26403.27603.2760349,629
Jun 10, 20193.25003.29203.23603.27003.2700148,689
Jun 07, 20193.21003.26003.20203.23003.2300380,023
Jun 06, 20193.19803.23603.15203.18403.1840279,959
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...