UK Markets close in 4 hrs 34 mins

Derichebourg (DBG.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
7.16-0.16 (-2.19%)
As of 12:40PM CEST. Market open.
DateOpenHighLowClose*Adj Close**Volume
28 Jul 20177.227.327.097.167.16126,592
27 Jul 20177.317.397.237.327.32150,378
26 Jul 20177.277.407.237.367.36407,316
25 Jul 20177.117.347.117.297.29240,464
24 Jul 20177.167.277.047.097.09198,321
21 Jul 20177.117.337.117.177.17437,080
20 Jul 20177.287.297.137.147.14358,903
19 Jul 20177.317.327.227.257.25214,509
18 Jul 20177.117.327.117.287.28594,883
17 Jul 20177.287.306.957.137.13377,474
14 Jul 20177.207.327.187.317.31173,474
13 Jul 20177.337.377.227.257.25194,914
12 Jul 20177.337.397.237.317.31436,754
11 Jul 20177.367.387.207.267.26176,640
10 Jul 20177.207.397.207.367.36340,896
07 Jul 20177.257.287.087.207.20304,398
06 Jul 20177.087.347.017.197.19422,239
05 Jul 20177.007.076.957.027.02356,412
04 Jul 20176.887.066.856.986.98755,060
03 Jul 20177.497.577.267.367.36430,984
30 Jun 20177.227.517.217.407.40391,363
29 Jun 20177.497.627.277.367.36481,493
28 Jun 20177.397.627.217.407.40530,157
27 Jun 20177.557.607.207.467.46412,106
26 Jun 20177.377.627.337.497.49590,759
23 Jun 20177.257.577.247.347.34522,227
22 Jun 20177.207.247.067.237.231,050,236
21 Jun 20176.807.206.767.147.14996,212
20 Jun 20176.806.916.716.806.80426,865
19 Jun 20176.786.806.636.786.78681,782
16 Jun 20176.676.776.626.716.71879,935
15 Jun 20176.696.746.456.616.61646,985
14 Jun 20176.726.746.626.706.70336,069
13 Jun 20176.616.726.576.726.72433,067
12 Jun 20176.496.716.476.566.56687,947
09 Jun 20176.326.496.316.456.45512,329
08 Jun 20176.366.446.276.276.27426,369
07 Jun 20176.266.496.266.396.39514,745
06 Jun 20176.256.386.216.306.30500,337
05 Jun 20176.126.386.126.246.24403,089
02 Jun 20175.866.095.866.056.05756,502
01 Jun 20175.966.045.755.825.821,066,518
31 May 20176.156.206.006.066.06500,762
30 May 20176.246.276.156.206.20324,520
29 May 20176.406.426.276.296.29324,633
26 May 20176.376.466.266.386.38431,852
25 May 20176.226.436.226.406.40349,803
24 May 20176.256.496.206.266.26737,154
23 May 20176.106.555.806.336.332,164,724
22 May 20175.215.255.085.195.19124,181
19 May 20175.055.255.015.165.16289,519
18 May 20174.975.084.844.944.94229,712
17 May 20175.255.274.975.015.01302,235
16 May 20175.225.305.175.255.25178,616
15 May 20175.145.235.075.225.22237,829
12 May 20175.025.205.025.135.13434,111
11 May 20174.985.104.925.055.05334,472
10 May 20174.964.994.924.984.98214,907
09 May 20174.895.004.894.974.97300,833
08 May 20174.824.944.804.904.90331,306
05 May 20174.814.864.724.824.82200,450
04 May 20174.624.874.624.864.86701,035
03 May 20174.484.614.404.614.61463,543
02 May 20174.404.554.324.504.50268,897
28 Apr 20174.314.424.284.404.40297,578
27 Apr 20174.374.414.334.374.37112,116
26 Apr 20174.444.554.374.384.38320,848
25 Apr 20174.604.714.474.604.60702,016
24 Apr 20174.334.604.334.604.60251,406
21 Apr 20174.304.344.234.244.24194,417
20 Apr 20174.284.394.284.304.30135,250
19 Apr 20174.394.454.224.284.28274,122
18 Apr 20174.564.604.394.434.43210,579
13 Apr 20174.784.784.534.564.56182,643
12 Apr 20174.694.824.694.774.77134,279
11 Apr 20174.804.824.704.704.70112,587
10 Apr 20174.774.834.724.814.81160,033
07 Apr 20174.664.784.624.784.78175,707
06 Apr 20174.624.684.534.604.60484,901
05 Apr 20174.724.724.644.644.6485,492
04 Apr 20174.784.784.664.674.6771,477
03 Apr 20174.674.774.644.774.77246,915
31 Mar 20174.794.794.634.674.67191,215
30 Mar 20174.754.794.704.754.75194,074
29 Mar 20174.734.814.654.684.68233,587
28 Mar 20174.724.724.634.704.70102,429
27 Mar 20174.764.904.634.664.66239,937
24 Mar 20174.754.784.694.754.7587,228
23 Mar 20174.744.804.704.754.75220,570
22 Mar 20174.764.774.624.724.72179,947
21 Mar 20174.915.074.814.814.81196,893
20 Mar 20174.814.964.814.914.91169,282
17 Mar 20174.804.924.674.864.86237,615
16 Mar 20174.934.944.764.804.80194,777
15 Mar 20174.744.934.744.904.90379,971
14 Mar 20174.384.694.384.664.66600,556
13 Mar 20174.204.424.204.354.35169,220
10 Mar 20174.274.304.184.284.2899,428
09 Mar 20174.304.304.174.254.25131,400
08 Mar 20174.264.324.234.274.2788,558
*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 its partners may use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more