UK markets closed

S.T. Dupont S.A. (DPT.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
0.14050.0000 (0.00%)
At close: 05:21PM CET
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
21 Jan 20220.14400.14400.14000.14050.1405287,312
20 Jan 20220.14000.14050.14000.14050.1405338,068
19 Jan 20220.14000.14100.14000.14050.1405160,204
18 Jan 20220.14000.14050.14000.14000.1400117,844
17 Jan 20220.14000.14100.14000.14000.1400174,859
14 Jan 20220.14000.14050.14000.14050.1405154,445
13 Jan 20220.14050.14100.14000.14050.140559,612
12 Jan 20220.14000.14100.14000.14100.1410222,050
11 Jan 20220.14000.14050.14000.14050.1405278,185
10 Jan 20220.14050.14100.14000.14050.14051,411,501
07 Jan 20220.14000.14050.14000.14050.140574,589
06 Jan 20220.14050.14050.14000.14050.140531,033
05 Jan 20220.14050.14050.14000.14050.1405570,852
04 Jan 20220.14100.14100.14000.14050.140555,838
03 Jan 20220.14100.14100.14050.14100.141038,208
31 Dec 20210.14300.14300.14050.14300.143032,271
30 Dec 20210.14000.14350.14000.14300.143019,241
29 Dec 20210.14100.14400.14000.14100.1410130,694
28 Dec 20210.14000.14100.14000.14100.1410147,778
27 Dec 20210.14500.14500.14000.14100.1410143,845
24 Dec 20210.14000.14100.14000.14100.141022,628
23 Dec 20210.14050.14100.14000.14100.1410182,281
22 Dec 20210.14000.14100.14000.14100.1410178,837
21 Dec 20210.14050.14050.14000.14000.1400152,950
20 Dec 20210.14000.14050.14000.14050.1405985,491
17 Dec 20210.14000.14050.14000.14000.1400473,599
16 Dec 20210.14000.14050.14000.14000.140095,883
15 Dec 20210.14050.14050.14000.14000.140024,136
14 Dec 20210.14000.14050.14000.14000.140060,032
13 Dec 20210.14000.14050.14000.14050.1405375,188
10 Dec 20210.14000.14000.14000.14000.1400309,189
09 Dec 20210.14000.14000.14000.14000.1400131,707
08 Dec 20210.14000.14050.14000.14000.140043,402
07 Dec 20210.14000.14050.14000.14050.1405298,586
06 Dec 20210.14000.14050.14000.14000.140035,393
03 Dec 20210.14050.14100.14000.14100.1410347,016
02 Dec 20210.14000.14050.14000.14000.140051,674
01 Dec 20210.14000.14000.14000.14000.140042,501
30 Nov 20210.14000.14050.14000.14050.1405115,413
29 Nov 20210.14000.14100.14000.14100.1410138,920
26 Nov 20210.14000.14100.14000.14050.14051,097,520
25 Nov 20210.14000.14050.14000.14000.140090,976
24 Nov 20210.14000.14100.14000.14000.1400358,885
23 Nov 20210.14000.14100.14000.14000.1400195,987
22 Nov 20210.14000.14050.14000.14000.1400354,735
19 Nov 20210.14000.14050.14000.14000.1400135,981
18 Nov 20210.14050.14050.14000.14000.14001,302,895
17 Nov 20210.14000.14050.14000.14000.1400234,417
16 Nov 20210.14000.14050.14000.14050.1405143,895
15 Nov 20210.14000.14000.14000.14000.1400177,547
12 Nov 20210.14050.14050.14000.14000.140049,861
11 Nov 20210.14000.14050.14000.14050.1405148,161
10 Nov 20210.14000.14100.14000.14000.14001,350,221
09 Nov 20210.14050.14050.14000.14000.1400847,259
08 Nov 20210.14050.14050.14000.14050.140530,637
05 Nov 20210.14000.14100.14000.14050.1405461,780
04 Nov 20210.14000.14050.14000.14050.1405242,758
03 Nov 20210.14000.14050.14000.14000.1400625,391
02 Nov 20210.14000.14050.14000.14000.14001,222,427
01 Nov 20210.14000.14100.14000.14000.14003,091,650
29 Oct 20210.14150.14250.14000.14000.14006,905,672
28 Oct 20210.08680.08680.08680.08680.0868-
27 Oct 20210.08680.08680.08680.08680.0868-
26 Oct 20210.08680.08680.08680.08680.0868-
25 Oct 20210.08680.08680.08680.08680.0868-
22 Oct 20210.08680.08680.08680.08680.0868-
21 Oct 20210.08880.08880.08680.08680.08685,140
20 Oct 20210.08600.08880.08600.08880.088842,257
19 Oct 20210.09080.09080.08500.08920.089297,851
18 Oct 20210.09080.09080.08900.09000.09003,844
15 Oct 20210.09080.09080.09000.09000.0900200
14 Oct 20210.08900.08900.08740.08900.08908,577
13 Oct 20210.09080.09080.08800.09000.090035,837
12 Oct 20210.08900.09080.08900.09080.09086,664
11 Oct 20210.09100.09100.08900.08900.089025,895
08 Oct 20210.09080.09080.09080.09080.090820
07 Oct 20210.08860.09140.08860.09140.09147,400
06 Oct 20210.08920.09180.08700.09140.091473,628
05 Oct 20210.09040.09180.09040.09180.09185,350
04 Oct 20210.09180.09200.09080.09200.092045,768
01 Oct 20210.09140.09140.08900.09060.090620,961
30 Sept 20210.09200.09200.09000.09200.0920107,092
29 Sept 20210.09220.09220.09180.09200.092010,253
28 Sept 20210.09200.09280.09040.09200.092034,435
27 Sept 20210.09460.09460.08900.09140.0914174,829
24 Sept 20210.09100.09500.09020.09300.0930284,127
23 Sept 20210.09040.09300.08700.09200.092043,486
22 Sept 20210.09400.09400.08980.09360.09366,062
21 Sept 20210.09400.09400.08900.09400.0940178,069
20 Sept 20210.09500.09860.09100.09380.0938519,247
17 Sept 20210.08980.09200.08760.09200.092093,309
16 Sept 20210.08780.09200.08620.08900.0890129,385
15 Sept 20210.08740.08740.08600.08720.087220,677
14 Sept 20210.08800.08800.08620.08700.087045,047
13 Sept 20210.09000.09000.08800.08980.08984,784
10 Sept 20210.08780.09060.08780.09020.09029,173
09 Sept 20210.09080.09120.08660.08960.089638,085
08 Sept 20210.08840.09080.08800.09080.0908106,466
07 Sept 20210.08860.08940.08820.08940.089410,714
06 Sept 20210.08900.09000.08820.08940.089424,142
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...