UK markets close in 6 hours 14 minutes

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

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
0.13300.0000 (0.00%)
As of 10:20AM CEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
29 Jun 20220.13300.13300.13300.13300.13302
28 Jun 20220.12700.13300.12700.13300.13305,200
27 Jun 20220.12600.13350.12600.13350.13355,010
24 Jun 20220.13300.13350.12600.12600.126015,103
23 Jun 20220.13300.13300.12600.12600.126010,107
22 Jun 20220.12700.13300.12700.13300.13301,170
21 Jun 20220.13350.13350.12750.13350.133535,551
20 Jun 20220.13300.13350.13300.13350.13351,700
17 Jun 20220.13350.13350.13350.13350.1335500
16 Jun 20220.13400.13450.13350.13350.13352,000
15 Jun 20220.13150.13700.13150.13450.134541,085
14 Jun 20220.12950.13150.12650.12650.126519,700
13 Jun 20220.13000.13350.12700.13150.131594,398
10 Jun 20220.13150.13450.13100.13200.132041,500
09 Jun 20220.13450.13450.13050.13300.133064,536
08 Jun 20220.13150.13200.13150.13200.13204,320
07 Jun 20220.13450.13450.13450.13450.1345-
06 Jun 20220.13300.13450.13300.13450.13451,200
03 Jun 20220.13150.13600.13150.13200.132017,745
02 Jun 20220.13200.13400.13200.13400.134024,937
01 Jun 20220.13400.13450.13150.13450.134527,680
31 May 20220.13550.13550.13050.13400.13404,555
30 May 20220.13400.13500.13100.13500.135017,291
27 May 20220.13350.13400.13350.13400.134010,100
26 May 20220.13350.13450.13050.13100.131073,188
25 May 20220.13400.13600.13100.13350.133536,166
24 May 20220.13400.13400.13400.13400.1340-
23 May 20220.13200.13500.13050.13400.134038,404
20 May 20220.13450.13450.13150.13450.13453,150
19 May 20220.13150.13450.13150.13450.1345214
18 May 20220.13450.13450.13450.13450.1345-
17 May 20220.13450.13450.13150.13450.13451,510
16 May 20220.13600.13600.13450.13500.13507,900
13 May 20220.13600.13600.13150.13550.135525,225
12 May 20220.13250.13600.13250.13600.1360102
11 May 20220.13600.13600.13600.13600.1360103
10 May 20220.13150.13600.13150.13600.13605,377
09 May 20220.13150.13650.13050.13600.136066,284
06 May 20220.13700.13800.13300.13750.137548,275
05 May 20220.13450.13800.13450.13800.1380518
04 May 20220.13450.13800.13450.13800.1380450
03 May 20220.13450.13800.13450.13800.1380140
02 May 20220.13800.13800.13450.13800.138010,903
29 Apr 20220.13500.13800.13500.13800.13803,305
28 Apr 20220.13450.13750.13450.13750.137521,631
27 Apr 20220.13800.13800.13600.13750.13752,150
26 Apr 20220.13850.13850.13350.13850.13852,446
25 Apr 20220.13100.13850.13100.13800.138067,415
22 Apr 20220.13900.13900.13500.13900.13903,097
21 Apr 20220.13800.13800.13550.13800.138021,030
20 Apr 20220.13800.13800.13500.13800.138010,161
19 Apr 20220.13500.13800.13500.13800.138032,933
14 Apr 20220.13500.13800.13500.13800.13806,680
13 Apr 20220.13800.13800.13500.13800.13806,605
12 Apr 20220.13550.13800.13500.13800.138065,231
11 Apr 20220.13850.13850.13850.13850.1385100
08 Apr 20220.13850.13850.13550.13850.138516,002
07 Apr 20220.13700.13900.13700.13900.139026,475
06 Apr 20220.13750.13850.13600.13850.138536,411
05 Apr 20220.13750.13750.13550.13750.13754,300
04 Apr 20220.13500.13800.13500.13750.137521,069
01 Apr 20220.13450.13450.13450.13450.13451
31 Mar 20220.13700.13900.13700.13900.139039,757
30 Mar 20220.13400.13700.13350.13700.137017,660
29 Mar 20220.13350.13700.13350.13700.13702,624
28 Mar 20220.13700.13700.13500.13650.13655,262
25 Mar 20220.13350.13600.13350.13600.13603,671
24 Mar 20220.13550.13600.13550.13600.13603,522
23 Mar 20220.13300.13600.13250.13600.13603,902
22 Mar 20220.13700.13700.13150.13550.135546,302
21 Mar 20220.13700.13700.13700.13700.13701,100
18 Mar 20220.13700.13750.13700.13750.137516,104
17 Mar 20220.13450.13700.13450.13700.137016,800
16 Mar 20220.13750.13750.13450.13700.137010,504
15 Mar 20220.13400.13750.13100.13350.133557,334
14 Mar 20220.13500.13800.13400.13750.13753,400
11 Mar 20220.13400.13750.13400.13750.137519,907
10 Mar 20220.13500.13800.13500.13750.137522,368
09 Mar 20220.13400.13600.13400.13600.136024,377
08 Mar 20220.13600.13900.13250.13850.1385116,784
07 Mar 20220.13500.13900.13250.13850.138573,786
04 Mar 20220.13900.13900.13550.13900.139071,614
03 Mar 20220.13450.13900.13450.13900.139026,799
02 Mar 20220.13550.14000.13100.13900.139033,027
01 Mar 20220.13800.13950.13800.13950.139510,100
28 Feb 20220.13600.13800.13600.13800.13805,406
25 Feb 20220.13800.13800.13600.13800.138048,118
24 Feb 20220.13650.13900.13600.13800.13808,207
23 Feb 20220.13950.13950.13550.13900.139037,153
22 Feb 20220.13950.13950.13500.13600.136028,329
21 Feb 20220.13600.13950.13450.13800.138022,224
18 Feb 20220.13700.14000.13650.13950.139539,570
17 Feb 20220.14000.14000.13500.13800.138042,996
16 Feb 20220.13700.14000.13700.14000.140015,378
15 Feb 20220.14000.14000.13700.14000.1400120,811
14 Feb 20220.13900.13950.13500.13900.1390150,276
11 Feb 20220.13550.13950.13250.13500.135072,221
10 Feb 20220.13900.13900.12100.13300.133089,319
09 Feb 20220.14000.14100.14000.14000.14002,293,137
08 Feb 20220.14000.14050.14000.14000.14001,943,286
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...