DBG.PA - Derichebourg

Paris - Paris Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
22 Feb 20187.807.847.667.777.77295,551
21 Feb 20187.517.897.477.867.86455,145
20 Feb 20187.657.807.397.517.51604,425
19 Feb 20187.537.697.487.657.65391,695
16 Feb 20187.377.527.367.447.44251,884
15 Feb 20187.437.467.297.297.29266,844
14 Feb 20187.367.397.157.347.34377,307
13 Feb 20187.457.537.287.327.32356,779
13 Feb 20180.14 Dividend
12 Feb 20187.597.717.457.567.42365,042
09 Feb 20187.427.657.197.447.30689,445
08 Feb 20187.617.647.437.477.34490,568
07 Feb 20187.497.677.427.607.46396,828
06 Feb 20187.337.557.257.427.28627,215
05 Feb 20187.667.727.337.707.56747,758
02 Feb 20188.008.027.747.767.62394,405
01 Feb 20188.008.147.988.067.91223,584
31 Jan 20188.008.147.958.087.93298,854
30 Jan 20188.118.147.887.997.84325,881
29 Jan 20188.158.208.108.137.97180,934
26 Jan 20188.158.208.128.158.00269,521
25 Jan 20188.128.208.078.157.99267,418
24 Jan 20188.188.238.108.147.99258,836
23 Jan 20188.198.228.118.158.00286,737
22 Jan 20188.118.208.068.158.00299,204
19 Jan 20188.258.258.108.137.98301,721
18 Jan 20188.158.288.148.238.07654,394
17 Jan 20188.058.238.018.117.96532,022
16 Jan 20188.108.107.958.087.93383,931
15 Jan 20188.208.288.018.067.91526,386
12 Jan 20188.048.207.938.168.01641,062
11 Jan 20188.008.067.918.047.89961,302
10 Jan 20187.858.097.857.957.8019,262,081
09 Jan 20188.888.908.738.868.70237,890
08 Jan 20188.979.008.848.888.72186,761
05 Jan 20189.039.068.908.938.76279,440
04 Jan 20188.929.188.929.068.89210,677
03 Jan 20188.899.018.778.878.71188,484
02 Jan 20189.119.128.828.908.74140,275
29 Dec 20179.049.148.999.118.94130,693
28 Dec 20178.999.108.978.998.83109,109
27 Dec 20178.979.108.889.068.89175,668
22 Dec 20179.089.128.928.978.80120,703
21 Dec 20179.029.168.979.128.95146,243
20 Dec 20179.069.228.839.128.95329,310
19 Dec 20179.119.299.019.088.91186,161
18 Dec 20179.019.198.999.169.00168,682
15 Dec 20178.849.018.819.018.84271,941
14 Dec 20179.009.128.728.888.71266,690
13 Dec 20179.049.189.009.018.84118,749
12 Dec 20179.249.248.969.088.91195,644
11 Dec 20179.419.439.239.249.07151,437
08 Dec 20179.269.459.239.389.20483,313
07 Dec 20178.589.248.429.249.07469,245
06 Dec 20178.949.108.408.548.38564,473
05 Dec 20179.069.098.829.058.88169,052
04 Dec 20178.959.138.919.038.87172,555
01 Dec 20179.159.158.768.878.71184,016
30 Nov 20179.209.208.989.158.98417,552
29 Nov 20179.119.229.109.219.04207,950
28 Nov 20178.889.138.889.048.87101,193
27 Nov 20179.009.188.888.898.7296,063
24 Nov 20179.089.239.009.058.88191,510
23 Nov 20178.829.088.769.028.85112,926
22 Nov 20178.808.898.728.838.67169,199
21 Nov 20178.688.888.608.788.61419,856
20 Nov 20178.418.708.348.658.49150,229
17 Nov 20178.608.698.368.498.3391,352
16 Nov 20178.458.628.448.598.43155,859
15 Nov 20178.508.508.248.468.30203,201
14 Nov 20178.598.728.528.628.46110,880
13 Nov 20178.838.998.168.708.54621,939
10 Nov 20178.979.018.848.858.69118,649
09 Nov 20179.129.128.939.018.84201,625
08 Nov 20178.959.178.799.138.96283,503
07 Nov 20179.129.248.938.958.79126,314
06 Nov 20179.139.209.019.138.96133,454
03 Nov 20179.129.179.059.138.9664,450
02 Nov 20178.989.138.989.138.96210,403
01 Nov 20179.169.189.009.018.85128,106
31 Oct 20178.979.198.939.168.99157,854
30 Oct 20178.768.988.658.938.76201,308
27 Oct 20179.109.108.658.798.62326,357
26 Oct 20178.699.198.539.028.85438,754
25 Oct 20179.059.168.708.708.54227,378
24 Oct 20179.019.229.019.068.89150,301
23 Oct 20179.289.289.029.058.88158,806
20 Oct 20179.139.449.109.299.12203,684
19 Oct 20179.359.369.049.179.00255,907
18 Oct 20179.619.649.379.389.21178,075
17 Oct 20179.429.859.429.649.46406,108
16 Oct 20179.109.468.999.429.25521,004
13 Oct 20178.979.098.899.088.91236,973
12 Oct 20178.979.078.859.018.84166,129
11 Oct 20178.938.978.838.938.76143,215
10 Oct 20178.879.038.848.958.78128,025
09 Oct 20179.009.038.838.878.70124,611
06 Oct 20179.039.068.948.958.78140,869
05 Oct 20179.119.129.059.108.93101,321
04 Oct 20179.029.178.969.138.96239,544
*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