DBG.PA - Derichebourg

Paris - Paris Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
24 Nov 20179.089.239.079.109.10106,550
23 Nov 20178.829.088.769.029.02112,926
22 Nov 20178.808.898.728.838.83169,199
21 Nov 20178.688.888.608.788.78419,856
20 Nov 20178.418.708.348.658.65150,229
17 Nov 20178.608.698.368.498.4991,352
16 Nov 20178.458.628.448.598.59155,859
15 Nov 20178.508.508.248.468.46203,201
14 Nov 20178.598.728.528.628.62110,880
13 Nov 20178.838.998.168.708.70621,939
10 Nov 20178.979.018.848.858.85118,649
09 Nov 20179.129.128.939.019.01201,625
08 Nov 20178.959.178.799.139.13283,503
07 Nov 20179.129.248.938.958.95126,314
06 Nov 20179.139.209.019.139.13133,454
03 Nov 20179.129.179.059.139.1364,450
02 Nov 20178.989.138.989.139.13210,403
01 Nov 20179.169.189.009.019.01128,106
31 Oct 20178.979.198.939.169.16157,854
30 Oct 20178.768.988.658.938.93201,308
27 Oct 20179.109.108.658.798.79326,357
26 Oct 20178.699.198.539.029.02438,754
25 Oct 20179.059.168.708.708.70227,378
24 Oct 20179.019.229.019.069.06150,301
23 Oct 20179.289.289.029.059.05158,806
20 Oct 20179.139.449.109.299.29203,684
19 Oct 20179.359.369.049.179.17255,907
18 Oct 20179.619.649.379.389.38178,075
17 Oct 20179.429.859.429.649.64406,108
16 Oct 20179.109.468.999.429.42521,004
13 Oct 20178.979.098.899.089.08236,973
12 Oct 20178.979.078.859.019.01166,129
11 Oct 20178.938.978.838.938.93143,215
10 Oct 20178.879.038.848.958.95128,025
09 Oct 20179.009.038.838.878.87124,611
06 Oct 20179.039.068.948.958.95140,869
05 Oct 20179.119.129.059.109.10101,321
04 Oct 20179.029.178.969.139.13239,544
03 Oct 20178.979.118.979.059.05115,533
02 Oct 20178.879.068.829.029.02144,839
29 Sep 20178.858.878.718.878.87131,887
28 Sep 20178.738.818.648.808.80168,466
27 Sep 20178.698.828.698.778.77123,048
26 Sep 20178.798.798.618.698.69127,758
25 Sep 20179.009.008.758.808.80196,781
22 Sep 20178.929.008.758.968.96138,535
21 Sep 20178.958.988.798.898.89119,442
20 Sep 20178.958.958.828.958.95125,084
19 Sep 20178.788.958.748.938.93243,727
18 Sep 20178.758.908.718.778.77148,436
15 Sep 20178.658.718.548.718.71201,622
14 Sep 20178.808.808.608.678.67119,369
13 Sep 20178.728.838.688.808.80199,421
12 Sep 20178.728.788.638.698.69283,801
11 Sep 20178.508.848.508.698.69365,521
08 Sep 20178.358.548.288.488.48291,079
07 Sep 20178.028.387.948.248.24446,808
06 Sep 20177.808.067.807.967.96195,961
05 Sep 20177.978.017.707.877.87111,969
04 Sep 20177.858.027.857.957.95137,793
01 Sep 20178.108.137.928.028.02180,520
31 Aug 20177.878.097.847.987.98173,194
30 Aug 20177.757.977.757.907.90152,379
29 Aug 20177.837.837.667.777.77255,024
28 Aug 20177.927.987.817.837.83105,297
25 Aug 20178.018.057.927.997.99149,147
24 Aug 20178.098.108.018.048.04130,824
23 Aug 20178.108.138.058.098.09105,780
22 Aug 20178.108.128.018.108.10175,661
21 Aug 20177.888.307.878.118.11305,591
18 Aug 20177.827.937.757.927.92157,865
17 Aug 20177.978.127.897.947.94178,646
16 Aug 20177.787.987.787.977.97193,839
15 Aug 20177.857.937.767.787.78158,589
14 Aug 20177.697.847.607.827.82207,049
11 Aug 20177.777.777.507.707.70251,909
10 Aug 20177.887.927.757.807.80273,124
09 Aug 20178.068.067.727.867.86303,100
08 Aug 20177.708.177.648.118.11707,109
07 Aug 20177.737.737.557.637.63195,707
04 Aug 20177.567.767.417.747.74241,928
03 Aug 20177.647.717.577.577.57208,335
02 Aug 20177.517.787.517.697.69610,385
01 Aug 20177.457.577.287.577.57403,740
31 Jul 20177.257.497.257.407.40458,591
28 Jul 20177.227.327.097.197.19251,762
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
*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