DBG.PA - Derichebourg

Paris - Paris Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
27 Apr 20187.2207.2507.1507.1757.17538,223
26 Apr 20187.0357.2507.0357.2157.215358,804
25 Apr 20187.1257.1307.0007.0507.050351,836
24 Apr 20187.1907.2057.1357.1957.195179,711
23 Apr 20187.2607.2807.1357.1857.185264,919
20 Apr 20187.3857.3957.1757.2507.250268,992
19 Apr 20187.3857.5507.3357.3857.385399,706
18 Apr 20187.2357.4557.2357.4057.405249,608
17 Apr 20187.2007.2857.1607.2257.225152,728
16 Apr 20187.2607.3357.1707.1807.180114,782
13 Apr 20187.3207.3907.2307.2607.260180,051
12 Apr 20187.3807.3857.2157.3607.360212,059
11 Apr 20187.4357.5707.3207.3807.380290,027
10 Apr 20187.2857.4907.2607.4507.450280,233
09 Apr 20187.2707.3857.2207.2457.245179,267
06 Apr 2018------
05 Apr 20187.1957.3557.1907.3307.330280,923
04 Apr 20187.1707.1907.0657.1557.155284,224
03 Apr 20187.1057.2756.9607.1707.170334,272
29 Mar 20187.1807.2607.0857.1457.145202,423
28 Mar 20187.3557.3557.1407.1857.185331,126
27 Mar 20187.3307.4157.2057.3607.360367,121
26 Mar 20187.1407.3507.0757.1907.190331,626
23 Mar 20187.0507.1856.9607.1257.125635,307
22 Mar 20187.3507.3757.0607.1407.140340,101
21 Mar 20187.2807.4157.2057.4057.405274,329
20 Mar 20187.3307.3807.2407.2907.290252,895
19 Mar 20187.3607.3857.1807.3507.350327,601
16 Mar 20187.4557.5107.3407.3857.385422,251
15 Mar 20187.3907.5157.3057.5157.515431,264
14 Mar 20187.3857.5307.3607.3807.380315,963
13 Mar 20187.5707.5957.3907.4157.415284,319
12 Mar 20187.7307.7357.4557.6007.600451,789
09 Mar 20187.7007.7907.5807.7207.720339,985
08 Mar 20187.7807.8407.5907.7707.770345,747
07 Mar 20187.6657.7807.4707.7607.760527,981
06 Mar 20187.4157.4257.2757.3807.380272,135
05 Mar 20187.1807.3307.1757.2707.270243,120
02 Mar 20187.3107.3207.0607.1657.165326,071
01 Mar 20187.4107.4557.3207.3757.375277,005
28 Feb 20187.4407.4807.3657.3907.390494,709
27 Feb 20187.7007.7207.3307.4857.485512,053
26 Feb 20187.7407.7907.6207.6607.660130,731
23 Feb 20187.8057.8407.6207.7107.710201,895
22 Feb 20187.8007.8457.6607.7707.770295,551
21 Feb 20187.5107.8857.4657.8607.860455,145
20 Feb 20187.6507.8007.3957.5057.505604,425
19 Feb 20187.5307.6907.4807.6507.650391,695
16 Feb 20187.3707.5207.3657.4407.440251,884
15 Feb 20187.4257.4607.2907.2907.290266,844
14 Feb 20187.3557.3957.1507.3407.340377,307
13 Feb 20187.4457.5307.2857.3157.315356,779
13 Feb 20180.14 Dividend
12 Feb 20187.5957.7107.4557.5607.420365,042
09 Feb 20187.4207.6507.1907.4407.302689,445
08 Feb 20187.6157.6357.4307.4757.337490,568
07 Feb 20187.4907.6707.4207.6007.459396,828
06 Feb 20187.3307.5507.2507.4207.283627,215
05 Feb 20187.6607.7207.3307.7007.557747,758
02 Feb 20188.0008.0257.7457.7657.621394,405
01 Feb 20188.0008.1407.9808.0607.911223,584
31 Jan 20188.0008.1357.9458.0807.930298,854
30 Jan 20188.1158.1357.8807.9907.842325,881
29 Jan 20188.1558.2058.1008.1257.975180,934
26 Jan 20188.1508.2008.1208.1558.004269,521
25 Jan 20188.1208.2008.0758.1457.994267,418
24 Jan 20188.1808.2308.1008.1407.989258,836
23 Jan 20188.1858.2158.1158.1507.999286,737
22 Jan 20188.1108.2008.0608.1507.999299,204
19 Jan 20188.2508.2508.1008.1307.979301,721
18 Jan 20188.1508.2858.1408.2258.073654,394
17 Jan 20188.0508.2308.0058.1107.960532,022
16 Jan 20188.1008.1007.9508.0807.930383,931
15 Jan 20188.2008.2808.0108.0557.906526,386
12 Jan 20188.0408.2007.9258.1608.009641,062
11 Jan 20188.0008.0607.9158.0407.891961,302
10 Jan 20187.8508.0907.8507.9507.80319,262,081
09 Jan 20188.8808.9008.7258.8658.701237,890
08 Jan 20188.9709.0008.8408.8808.716186,761
05 Jan 20189.0359.0608.9008.9308.765279,440
04 Jan 20188.9209.1808.9209.0608.892210,677
03 Jan 20188.8909.0058.7708.8708.706188,484
02 Jan 20189.1159.1208.8208.9008.735140,275
29 Dec 20179.0409.1358.9929.1128.943130,693
28 Dec 20178.9919.1008.9748.9958.828109,109
27 Dec 20178.9019.0958.8809.0608.892175,668
22 Dec 20179.0829.1188.9208.9658.799120,703
21 Dec 20179.0209.1628.9699.1188.949146,243
20 Dec 20179.0599.2208.8339.1208.951329,310
19 Dec 20179.1099.2879.0109.0818.913186,161
18 Dec 20179.0109.1908.9909.1658.995168,682
15 Dec 20178.8449.0108.8109.0108.843271,941
14 Dec 20179.0009.1228.7228.8798.715266,690
13 Dec 20179.0439.1809.0009.0108.843118,749
12 Dec 20179.2409.2408.9619.0838.915195,644
11 Dec 20179.4069.4309.2309.2449.073151,437
08 Dec 20179.2619.4469.2309.3789.204483,313
07 Dec 20178.5829.2408.4239.2409.069469,245
06 Dec 20178.9429.1008.4008.5428.384564,473
05 Dec 20179.0609.0908.8209.0508.882169,052
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes