UK Markets close in 5 hrs 57 mins

Derichebourg (DBG.PA)


Paris - Paris Delayed price. Currency in EUR
Add to watchlist
6.314-0.07 (-1.03%)
As of 11:16AM CEST. Market open.
DateOpenHighLowCloseAdj close*Volume
29 May 20176.406.426.276.316.31154,887
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
07 Mar 20174.334.374.264.294.29114,348
06 Mar 20174.304.394.304.384.38111,176
03 Mar 20174.404.424.304.364.36140,117
02 Mar 20174.364.444.354.404.40130,184
01 Mar 20174.304.434.254.404.40135,465
28 Feb 20174.224.314.214.304.30114,922
27 Feb 20174.174.274.174.244.2498,627
24 Feb 20174.264.274.104.184.18178,447
23 Feb 20174.374.384.254.264.26117,022
22 Feb 20174.474.524.324.374.37168,163
21 Feb 20174.384.504.294.484.48357,447
20 Feb 20174.264.354.264.304.3090,552
17 Feb 20174.314.344.244.314.31192,161
16 Feb 20174.424.424.324.324.3291,285
15 Feb 20174.354.454.324.414.41208,473
14 Feb 20174.324.374.284.354.35101,701
13 Feb 20174.264.404.264.324.32502,954
10 Feb 20174.204.304.194.274.27158,424
09 Feb 20174.214.244.164.184.18150,749
08 Feb 20174.214.324.124.204.20238,343
07 Feb 20174.254.314.214.234.23147,126
06 Feb 20174.264.334.254.264.26141,982
06 Feb 20170.02 Dividend
03 Feb 20174.284.334.264.304.30106,850
02 Feb 20174.154.354.134.284.28323,284
01 Feb 20174.214.324.084.104.10202,807
31 Jan 20174.214.274.204.264.26162,580
30 Jan 20174.274.344.224.244.24125,718
27 Jan 20174.294.404.274.364.36135,788
26 Jan 20174.344.394.324.324.32107,771
25 Jan 20174.424.464.344.344.34130,580
24 Jan 20174.354.454.334.424.42144,586
23 Jan 20174.474.474.354.414.41184,115
20 Jan 20174.534.574.484.524.5292,965
19 Jan 20174.594.594.514.574.57115,447
18 Jan 20174.584.604.454.574.57194,343
17 Jan 20174.424.654.354.564.56633,092
16 Jan 20174.464.494.394.424.42192,780
13 Jan 20174.554.554.414.514.51289,759
12 Jan 20174.494.684.454.474.47527,471
11 Jan 20174.304.494.304.484.48499,816
10 Jan 20174.214.304.164.284.28186,726
09 Jan 20174.224.304.184.214.21222,910
06 Jan 20174.194.244.154.234.23158,503
*Close price adjusted for dividends and splits.
Loading more data...