UK Markets close in 17 mins.

Derichebourg (DBG.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
8.785-0.175 (-1.953%)
As of 4:56PM CEST. Market open.
DateOpenHighLowClose*Adj. close**Volume
25 Sep 20179.009.008.758.788.78141,331
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners may use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more; Yahoo is now part of ‘Oath’ and a member of the Verizon family of companies. As of 15 September 2017, we plan to share some user information within our new family. Learn more