Digital Bros S.p.A. (DIB.MI)
Milan - Milan Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 8.86 | 8.88 | 8.52 | 8.80 | 8.80 | 31,095 |
| 29 Apr 2024 | 8.25 | 8.82 | 8.22 | 8.67 | 8.67 | 50,996 |
| 26 Apr 2024 | 8.12 | 8.20 | 8.01 | 8.20 | 8.20 | 20,488 |
| 25 Apr 2024 | 8.21 | 8.21 | 8.02 | 8.10 | 8.10 | 18,800 |
| 24 Apr 2024 | 8.19 | 8.24 | 8.02 | 8.02 | 8.02 | 19,540 |
| 23 Apr 2024 | 8.00 | 8.19 | 7.96 | 8.19 | 8.19 | 19,763 |
| 22 Apr 2024 | 7.95 | 8.11 | 7.95 | 8.03 | 8.03 | 18,599 |
| 19 Apr 2024 | 7.97 | 8.20 | 7.94 | 7.99 | 7.99 | 10,253 |
| 18 Apr 2024 | 8.29 | 8.29 | 8.02 | 8.02 | 8.02 | 18,831 |
| 17 Apr 2024 | 8.20 | 8.29 | 8.09 | 8.29 | 8.29 | 31,093 |
| 16 Apr 2024 | 8.30 | 8.30 | 7.98 | 8.13 | 8.13 | 31,535 |
| 15 Apr 2024 | 8.46 | 8.57 | 8.27 | 8.34 | 8.34 | 29,352 |
| 12 Apr 2024 | 8.55 | 8.55 | 8.40 | 8.46 | 8.46 | 25,068 |
| 11 Apr 2024 | 8.26 | 8.49 | 8.08 | 8.35 | 8.35 | 36,195 |
| 10 Apr 2024 | 8.70 | 8.70 | 7.86 | 8.17 | 8.17 | 154,112 |
| 09 Apr 2024 | 8.59 | 8.65 | 8.24 | 8.40 | 8.40 | 54,487 |
| 08 Apr 2024 | 8.42 | 8.74 | 8.41 | 8.56 | 8.56 | 48,624 |
| 05 Apr 2024 | 8.32 | 8.33 | 8.14 | 8.33 | 8.33 | 35,325 |
| 04 Apr 2024 | 8.30 | 8.50 | 8.14 | 8.26 | 8.26 | 44,767 |
| 03 Apr 2024 | 8.04 | 8.20 | 7.92 | 8.19 | 8.19 | 29,182 |
| 02 Apr 2024 | 8.28 | 8.30 | 7.96 | 8.01 | 8.01 | 43,550 |
| 28 Mar 2024 | 8.00 | 8.20 | 7.90 | 8.12 | 8.12 | 25,874 |
| 27 Mar 2024 | 8.18 | 8.19 | 7.98 | 8.01 | 8.01 | 19,181 |
| 26 Mar 2024 | 8.10 | 8.28 | 8.00 | 8.14 | 8.14 | 31,510 |
| 25 Mar 2024 | 8.15 | 8.22 | 7.97 | 8.16 | 8.16 | 30,197 |
| 22 Mar 2024 | 7.78 | 8.29 | 7.78 | 8.15 | 8.15 | 40,152 |
| 21 Mar 2024 | 7.94 | 8.00 | 7.78 | 7.95 | 7.95 | 38,238 |
| 20 Mar 2024 | 8.10 | 8.12 | 7.93 | 7.94 | 7.94 | 25,709 |
| 19 Mar 2024 | 8.30 | 8.35 | 8.00 | 8.10 | 8.10 | 26,772 |
| 18 Mar 2024 | 8.30 | 8.59 | 8.19 | 8.19 | 8.19 | 46,439 |
| 15 Mar 2024 | 8.42 | 8.60 | 8.25 | 8.49 | 8.49 | 60,177 |
| 14 Mar 2024 | 8.18 | 9.16 | 7.99 | 8.33 | 8.33 | 234,605 |
| 13 Mar 2024 | 7.99 | 8.20 | 7.98 | 8.07 | 8.07 | 40,333 |
| 12 Mar 2024 | 8.24 | 8.24 | 7.94 | 7.98 | 7.98 | 22,247 |
| 11 Mar 2024 | 8.01 | 8.24 | 7.96 | 8.15 | 8.15 | 18,039 |
| 08 Mar 2024 | 8.20 | 8.30 | 8.00 | 8.13 | 8.13 | 23,357 |
| 07 Mar 2024 | 8.37 | 8.37 | 8.10 | 8.27 | 8.27 | 25,087 |
| 06 Mar 2024 | 8.59 | 8.69 | 8.31 | 8.38 | 8.38 | 50,484 |
| 05 Mar 2024 | 9.03 | 9.03 | 8.55 | 8.64 | 8.64 | 24,890 |
| 04 Mar 2024 | 9.13 | 9.13 | 8.78 | 8.86 | 8.86 | 20,067 |
| 01 Mar 2024 | 9.09 | 9.13 | 8.85 | 8.99 | 8.99 | 23,273 |
| 29 Feb 2024 | 8.98 | 9.10 | 8.82 | 9.08 | 9.08 | 18,622 |
| 28 Feb 2024 | 8.91 | 9.09 | 8.77 | 8.93 | 8.93 | 13,107 |
| 27 Feb 2024 | 8.82 | 9.05 | 8.77 | 8.91 | 8.91 | 11,967 |
| 26 Feb 2024 | 9.19 | 9.19 | 8.85 | 8.87 | 8.87 | 22,080 |
| 23 Feb 2024 | 8.91 | 9.10 | 8.86 | 9.10 | 9.10 | 22,325 |
| 22 Feb 2024 | 8.90 | 9.23 | 8.90 | 8.91 | 8.91 | 11,662 |
| 21 Feb 2024 | 9.02 | 9.06 | 8.85 | 8.98 | 8.98 | 25,683 |
| 20 Feb 2024 | 9.41 | 9.41 | 9.02 | 9.02 | 9.02 | 19,539 |
| 19 Feb 2024 | 9.48 | 9.59 | 9.28 | 9.40 | 9.40 | 27,515 |
| 16 Feb 2024 | 9.88 | 9.94 | 9.48 | 9.49 | 9.49 | 32,139 |
| 15 Feb 2024 | 9.73 | 9.90 | 9.73 | 9.82 | 9.82 | 16,916 |
| 14 Feb 2024 | 9.94 | 9.94 | 9.70 | 9.73 | 9.73 | 12,901 |
| 13 Feb 2024 | 9.89 | 9.95 | 9.80 | 9.85 | 9.85 | 10,138 |
| 12 Feb 2024 | 9.78 | 10.03 | 9.78 | 9.94 | 9.94 | 12,862 |
| 09 Feb 2024 | 9.94 | 10.08 | 9.76 | 9.76 | 9.76 | 15,206 |
| 08 Feb 2024 | 9.72 | 9.94 | 9.70 | 9.85 | 9.85 | 11,034 |
| 07 Feb 2024 | 10.14 | 10.14 | 9.63 | 9.85 | 9.85 | 31,851 |
| 06 Feb 2024 | 10.31 | 10.36 | 9.98 | 9.99 | 9.99 | 21,520 |
| 05 Feb 2024 | 10.59 | 10.59 | 10.32 | 10.34 | 10.34 | 18,363 |
| 02 Feb 2024 | 10.37 | 10.56 | 10.28 | 10.35 | 10.35 | 11,016 |
| 01 Feb 2024 | 10.50 | 10.50 | 10.20 | 10.29 | 10.29 | 20,358 |
| 31 Jan 2024 | 10.22 | 10.47 | 10.17 | 10.36 | 10.36 | 14,378 |
| 30 Jan 2024 | 10.81 | 10.85 | 10.27 | 10.27 | 10.27 | 25,662 |
| 29 Jan 2024 | 10.56 | 10.84 | 10.48 | 10.84 | 10.84 | 27,393 |
| 26 Jan 2024 | 10.59 | 10.68 | 10.43 | 10.51 | 10.51 | 14,179 |
| 25 Jan 2024 | 10.50 | 10.58 | 10.42 | 10.54 | 10.54 | 6,788 |
| 24 Jan 2024 | 10.35 | 10.59 | 10.29 | 10.48 | 10.48 | 19,147 |
| 23 Jan 2024 | 10.24 | 10.62 | 10.21 | 10.21 | 10.21 | 22,600 |
| 22 Jan 2024 | 10.33 | 10.83 | 10.22 | 10.25 | 10.25 | 95,655 |
| 19 Jan 2024 | 10.33 | 10.45 | 10.13 | 10.33 | 10.33 | 17,523 |
| 18 Jan 2024 | 10.03 | 10.42 | 10.03 | 10.33 | 10.33 | 45,086 |
| 17 Jan 2024 | 10.13 | 10.16 | 9.90 | 10.16 | 10.16 | 33,585 |
| 16 Jan 2024 | 9.66 | 10.18 | 9.66 | 10.00 | 10.00 | 32,147 |
| 15 Jan 2024 | 9.85 | 9.90 | 9.80 | 9.82 | 9.82 | 21,986 |
| 12 Jan 2024 | 10.28 | 10.28 | 9.93 | 10.05 | 10.05 | 10,511 |
| 11 Jan 2024 | 9.96 | 10.16 | 9.84 | 9.98 | 9.98 | 31,638 |
| 10 Jan 2024 | 10.12 | 10.12 | 9.70 | 9.96 | 9.96 | 49,595 |
| 09 Jan 2024 | 10.18 | 10.18 | 9.92 | 9.98 | 9.98 | 57,620 |
| 08 Jan 2024 | 10.38 | 10.38 | 10.10 | 10.16 | 10.16 | 60,888 |
| 05 Jan 2024 | 10.55 | 10.71 | 10.28 | 10.38 | 10.38 | 46,832 |
| 04 Jan 2024 | 10.42 | 10.67 | 10.22 | 10.67 | 10.67 | 88,436 |
| 03 Jan 2024 | 10.70 | 10.73 | 10.40 | 10.45 | 10.45 | 40,608 |
| 02 Jan 2024 | 10.71 | 10.79 | 10.39 | 10.70 | 10.70 | 53,430 |
| 29 Dec 2023 | 10.91 | 11.06 | 10.67 | 10.75 | 10.75 | 84,671 |
| 28 Dec 2023 | 10.98 | 11.01 | 10.74 | 10.77 | 10.77 | 60,880 |
| 27 Dec 2023 | 10.66 | 11.10 | 10.60 | 10.92 | 10.92 | 86,845 |
| 22 Dec 2023 | 11.05 | 11.26 | 10.53 | 10.66 | 10.66 | 155,375 |
| 21 Dec 2023 | 10.88 | 11.24 | 10.65 | 10.95 | 10.95 | 101,752 |
| 20 Dec 2023 | 10.76 | 11.04 | 10.73 | 10.88 | 10.88 | 80,601 |
| 19 Dec 2023 | 9.95 | 10.75 | 9.94 | 10.75 | 10.75 | 144,549 |
| 18 Dec 2023 | 9.96 | 10.19 | 9.83 | 9.84 | 9.84 | 77,158 |
| 15 Dec 2023 | 9.70 | 9.90 | 9.63 | 9.63 | 9.63 | 42,402 |
| 14 Dec 2023 | 9.22 | 9.75 | 9.22 | 9.58 | 9.58 | 46,298 |
| 13 Dec 2023 | 9.40 | 9.45 | 9.25 | 9.25 | 9.25 | 11,110 |
| 12 Dec 2023 | 9.77 | 9.77 | 9.32 | 9.34 | 9.34 | 43,158 |
| 11 Dec 2023 | 9.74 | 9.81 | 9.52 | 9.72 | 9.72 | 48,904 |
| 08 Dec 2023 | 9.85 | 9.85 | 9.69 | 9.75 | 9.75 | 13,641 |
| 07 Dec 2023 | 9.91 | 9.91 | 9.52 | 9.75 | 9.75 | 19,264 |
| 06 Dec 2023 | 9.70 | 9.81 | 9.58 | 9.78 | 9.78 | 28,272 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.