Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stuttgart - Delayed Quote EUR

doValue S.p.A. (1DB0.SG)

1.6940
+0.0260
+(1.56%)
At close: May 2 at 3:13:44 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 20251.66801.69401.66801.69401.6940-
Apr 30, 20251.67901.69901.65601.66801.6680-
Apr 29, 20251.67601.72301.67601.70601.7060-
Apr 28, 20251.66401.70801.66401.70301.7030-
Apr 25, 20251.62001.71101.62001.71101.7110-
Apr 24, 20251.57401.61001.57201.61001.6100-
Apr 23, 20251.58601.63601.57601.57601.5760-
Apr 22, 20251.49201.58801.49201.58301.5830-
Apr 17, 20251.52601.54501.52601.54501.5450-
Apr 16, 20251.51301.55601.51301.52601.5260-
Apr 15, 20251.52701.55501.48201.51201.5120-
Apr 14, 20251.37901.55401.37901.54501.5450-
Apr 11, 20251.40701.42101.35301.38601.3860-
Apr 10, 20251.53601.53601.44201.44201.4420-
Apr 9, 20251.36101.44401.36101.44401.4440-
Apr 8, 20251.41501.45001.41501.42501.4250-
Apr 7, 20251.40901.41401.33701.41401.4140-
Apr 4, 20251.53801.54801.40801.40801.4080-
Apr 3, 20251.61001.61001.57201.57201.5720-
Apr 2, 20251.65001.65001.59401.62001.6200-
Apr 1, 20251.56001.65601.56001.65601.6560-
Mar 31, 20251.59401.59401.57001.57001.5700-
Mar 28, 20251.61401.63601.61001.61401.6140-
Mar 27, 20251.53201.63201.53201.63201.6320-
Mar 26, 20251.55601.59201.55601.57001.5700-
Mar 25, 20251.55401.58601.55401.56401.5640-
Mar 24, 20251.59601.60801.59601.59801.5980-
Mar 21, 20251.59401.61001.59401.60401.6040-
Mar 20, 20251.64401.66601.59601.61801.6180-
Mar 19, 20251.67601.69601.66601.66601.6660-
Mar 18, 20251.64801.70801.64801.70601.7060-
Mar 17, 20251.65201.69201.65201.68001.6800-
Mar 14, 20251.60401.64601.60401.64601.6460-
Mar 13, 20251.59001.62001.59001.61601.6160-
Mar 12, 20251.56601.61601.56601.60601.6060-
Mar 11, 20251.59201.62001.56601.56601.5660-
Mar 10, 20251.57801.61201.57801.61201.6120-
Mar 7, 20251.60001.61001.57401.57801.5780-
Mar 6, 20251.56401.62401.56401.61401.6140-
Mar 5, 20251.44801.54601.44801.49801.4980-
Mar 4, 20251.52601.52801.45401.45401.4540-
Mar 3, 20251.51601.54601.51601.54601.5460-
Feb 28, 20251.56801.65801.51601.51601.5160-
Feb 27, 20251.56801.59601.56801.57001.5700-
Feb 26, 20251.57001.60601.57001.58401.5840-
Feb 25, 20251.56401.61201.56401.58601.5860-
Feb 24, 20251.58401.60801.56401.56401.5640-
Feb 21, 20251.60601.63001.60601.62001.6200-
Feb 20, 20251.59601.70001.59601.62601.6260-
Feb 19, 20251.63201.64401.62601.62601.6260-
Feb 18, 20251.61201.66401.61201.65001.6500-
Feb 17, 20251.60201.62401.60201.60801.6080-
Feb 14, 20251.64401.64801.62201.62401.6240-
Feb 13, 20251.53001.66401.53001.64601.6460-
Feb 12, 20251.48601.60001.48601.55601.5560-
Feb 11, 20251.47601.51201.47601.50001.5000-
Feb 10, 20251.47001.53001.47001.50601.5060-
Feb 7, 20251.51601.51601.45001.47001.4700-
Feb 6, 20251.43601.53401.43601.52001.5200-
Feb 5, 20251.44801.49001.44401.47601.4760-
Feb 4, 20251.48601.49601.47201.47201.4720-
Feb 3, 20251.53201.53201.47201.49601.4960-
Jan 31, 20251.46801.58801.46801.54801.5480-
Jan 30, 20251.47401.51001.46401.46801.4680-
Jan 29, 20251.39001.42801.38001.42801.4280-
Jan 28, 20251.24801.39401.24801.39401.3940-
Jan 27, 20251.23601.24201.22201.23201.2320-
Jan 24, 20251.26001.29401.24801.24801.2480-
Jan 23, 20251.26201.28201.25601.26001.2600-
Jan 22, 20251.22401.25401.21401.25401.2540-
Jan 21, 20251.25201.25801.23001.23001.2300-
Jan 20, 20251.22801.28801.22801.28001.2800-
Jan 17, 20251.25801.27801.25801.25801.2580-
Jan 16, 20251.28801.30801.26601.26601.2660-
Jan 15, 20251.27001.30401.27001.29401.2940-
Jan 14, 20251.30001.33001.30001.31601.3160-
Jan 13, 20251.34601.36801.32001.32801.3280-
Jan 10, 20251.38801.41001.36601.36601.3660-
Jan 9, 20251.37401.37401.35601.35601.3560-
Jan 8, 20251.27601.38601.27601.38001.3800-
Jan 7, 20251.27201.30601.27201.30601.3060-
Jan 6, 20251.25201.31001.23001.31001.3100-
Jan 3, 20251.28001.28001.28001.28001.2800-
Jan 2, 20251.31201.31201.31201.31201.3120-
Dec 30, 20241.32201.37401.32201.34801.3480-
Dec 27, 20241.23601.33601.23601.31601.3160-
Dec 23, 20241.29601.30401.25601.26601.2660-
Dec 20, 20241.31201.32601.28201.32601.3260-
Dec 19, 20241.36201.36201.30801.31201.3120-
Dec 18, 20241.29201.36601.29201.36601.3660-
Dec 17, 20241.34201.36201.28801.30401.3040-
Dec 16, 20241.28801.29601.28801.29601.2960-
Dec 13, 20241.29401.32801.23201.28801.2880-
Dec 12, 20241.34601.36001.30201.31201.3120-
Dec 11, 20241.35001.39601.35001.37001.3700-
Dec 10, 20241.53201.53201.38001.38001.3800-
Dec 9, 20241.39801.52601.39801.52601.5260-
Dec 6, 20241.42601.42601.42601.42601.4260-
Dec 5, 20241.28801.57801.28801.51401.5140-
Dec 4, 20241.05801.30801.05801.30801.3080-
Dec 3, 20241.03401.08401.03401.08401.0840-
Dec 2, 20241.04401.05801.04201.04201.0420-
Nov 29, 20241.03401.10401.03401.04801.0480-
Nov 28, 20241.04201.06001.04201.04401.0440-
Nov 27, 20241.01201.10001.01201.05401.0540-
Nov 26, 20241.00001.12601.00001.12601.1260-
Nov 25, 20243.22003.22003.22003.22003.2200-
Nov 22, 20241.18461.18461.18461.18461.1846-
Nov 21, 20241.26771.26771.18001.18001.1800-
Nov 20, 20241.27541.30001.27541.27541.2754-
Nov 19, 20241.32151.33231.27081.27381.2738-
Nov 18, 20241.30001.31541.29381.31381.3138-
Nov 15, 20244.47004.47004.45004.45004.4500-
Nov 14, 20244.16504.41504.16504.41504.4150-
Nov 13, 20244.45004.45004.13504.16504.1650-
Nov 12, 20244.73004.73004.54504.63504.6350-
Nov 11, 20244.77504.80004.76004.76004.7600-
Nov 8, 20244.74504.85004.71504.84504.8450-
Nov 7, 20244.67504.82504.67504.76004.7600-
Nov 6, 20244.85004.91004.68004.68004.6800-
Nov 5, 20244.98005.03004.85004.85004.8500-
Nov 4, 20245.08005.08004.97505.02005.0200-
Nov 1, 20245.02005.08004.97505.08005.0800-
Oct 31, 20245.01005.06005.00005.03005.0300-
Oct 30, 20245.15005.15005.05005.05005.0500-
Oct 29, 20245.17005.27005.16005.17005.1700-
Oct 28, 20245.26005.34005.16005.26005.2600-
Oct 25, 20245.25005.35005.21005.33005.3300-
Oct 24, 20245.33005.47005.33005.38005.3800-
Oct 23, 20245.52005.58005.31005.33005.3300-
Oct 22, 20245.31005.52005.27005.52005.5200-
Oct 21, 20245.17005.32005.17005.32005.3200-
Oct 18, 20244.92505.17004.92505.12005.1200-
Oct 17, 20244.89504.99504.89504.94504.9450-
Oct 16, 20244.89005.02004.89004.92504.9250-
Oct 15, 20245.03005.13004.90504.94504.9450-
Oct 14, 20245.10005.11005.05005.05005.0500-
Oct 11, 20245.21005.21005.05005.13005.1300-
Oct 10, 20245.34005.37005.22005.28005.2800-
Oct 9, 20245.33005.57005.33005.37005.3700-
Oct 8, 20245.39005.43005.33005.40005.4000-
Oct 7, 20246.51006.51006.51006.51006.5100-
Oct 4, 20246.51006.51006.51006.51006.5100-
Oct 3, 20246.51006.51006.51006.51006.5100-
Oct 2, 20246.51006.51006.51006.51006.5100-
Oct 1, 20246.51006.51006.51006.51006.5100-
Sep 30, 20246.51006.51006.51006.51006.5100-
Sep 27, 20246.51006.51006.51006.51006.5100-
Sep 26, 20246.51006.51006.51006.51006.5100-
Sep 25, 20246.51006.51006.51006.51006.5100-
Sep 24, 20246.51006.51006.51006.51006.5100-
Sep 23, 2024 1:5 Stock Splits
Sep 23, 20246.51006.51006.51006.51006.5100-
Sep 20, 20246.86507.19506.51006.51006.5100-
Sep 19, 20246.79006.90506.79006.88506.8850-
Sep 18, 20246.80006.93506.80006.93506.9350-
Sep 17, 20246.60506.88506.60506.88506.8850-
Sep 16, 20246.90006.91506.60506.60506.6050-
Sep 13, 20246.42507.02006.42506.89006.8900-
Sep 12, 20246.45506.64506.45506.56506.5650-
Sep 11, 20246.68006.89006.68006.68506.6850-
Sep 10, 20246.79007.02506.78006.78006.7800-
Sep 9, 20246.75507.05006.75506.83506.8350-
Sep 6, 20246.93506.97006.87506.94006.9400-
Sep 5, 20247.08007.18506.87507.18507.1850-
Sep 4, 20247.59007.59007.27507.27507.2750-
Sep 3, 20247.76007.83507.76007.82507.8250-
Sep 2, 20247.78507.84007.74507.84007.8400-
Aug 30, 20247.81007.88007.81007.81507.8150-
Aug 29, 20247.72007.72007.72007.72007.7200-
Aug 28, 20247.84007.90507.79007.79007.7900-
Aug 27, 20247.82007.99507.82007.91007.9100-
Aug 26, 20247.87507.97507.87507.97507.9750-
Aug 23, 20247.91508.06007.87507.87507.8750-
Aug 22, 20247.98008.05007.96008.05008.0500-
Aug 21, 20247.94508.07507.94508.04008.0400-
Aug 20, 20248.05508.12508.02008.07508.0750-
Aug 19, 20247.94008.16007.94008.09508.0950-
Aug 16, 20248.09508.26507.98008.02008.0200-
Aug 15, 20248.09508.09508.09508.09508.0950-
Aug 14, 20248.35008.39508.20008.20008.2000-
Aug 13, 20248.35008.42008.35008.39008.3900-
Aug 12, 20248.24508.52008.24508.46008.4600-
Aug 9, 20248.29008.50508.28008.35008.3500-
Aug 8, 20248.83508.83508.33008.40508.4050-
Aug 7, 20248.68509.02008.68508.92008.9200-
Aug 6, 20248.65008.96508.61508.69508.6950-
Aug 5, 20248.88008.88008.39508.60008.6000-
Aug 2, 20249.09009.15509.06509.06509.0650-
Aug 1, 20249.36509.38009.23509.23509.2350-
Jul 31, 20249.62009.65509.57009.57009.5700-
Jul 30, 20249.67509.75509.66509.72509.7250-
Jul 29, 20249.89009.89009.89009.89009.8900-
Jul 26, 20249.71509.71509.71509.71509.7150-
Jul 25, 20249.81509.81509.81509.81509.8150-
Jul 24, 202410.010010.12009.99509.99509.9950-
Jul 23, 202410.110010.190010.110010.110010.1100-
Jul 22, 202410.080010.390010.080010.340010.3400-
Jul 19, 202410.280010.280010.220010.260010.2600-
Jul 18, 202410.090010.390010.090010.380010.3800-
Jul 17, 20249.815010.14009.815010.140010.1400-
Jul 16, 20249.83509.99509.83509.86509.8650-
Jul 15, 20249.85509.97509.81509.91509.9150-
Jul 12, 202410.010010.12009.94509.94509.9450-
Jul 11, 20249.89009.99509.89009.96509.9650-
Jul 10, 20249.825010.09009.825010.090010.0900-
Jul 9, 20249.705010.27009.705010.020010.0200-
Jul 8, 20249.80509.97509.77509.82509.8250-
Jul 5, 20249.56009.75009.56009.69009.6900-
Jul 4, 20249.52009.69509.52009.63509.6350-
Jul 3, 20249.44509.70009.44509.63509.6350-
Jul 2, 20249.47009.64009.47009.57509.5750-
Jul 1, 20249.58509.77509.55509.55509.5550-
Jun 28, 20249.57009.70009.57009.67009.6700-
Jun 27, 20249.69009.75009.66009.66009.6600-
Jun 26, 20249.870010.00009.76009.77509.775080
Jun 25, 202410.120010.17009.99509.99509.9950-
Jun 24, 202410.050010.330010.050010.330010.3300-
Jun 21, 202410.210010.210010.080010.150010.1500-
Jun 20, 20249.545010.35009.545010.280010.2800-
Jun 19, 20249.82509.96509.74509.74509.7450-
Jun 18, 20249.61509.81509.61509.80009.8000-
Jun 17, 20249.79509.97509.65009.79509.7950-
Jun 14, 202410.000010.05009.83509.89509.8950-
Jun 13, 202410.330010.330010.090010.090010.0900-
Jun 12, 202410.460010.760010.390010.390010.3900-
Jun 11, 202410.460010.650010.460010.650010.6500-
Jun 10, 202410.920010.920010.600010.690010.6900-
Jun 7, 202410.620011.340010.620011.130011.1300-
Jun 6, 202410.800010.930010.640010.810010.8100-
Jun 5, 202411.230011.230010.990010.990010.9900-
Jun 4, 202410.970011.500010.970011.350011.3500-
Jun 3, 202411.690011.690010.510011.000011.0000-
May 31, 202410.550011.560010.550011.560011.5600-
May 30, 202410.020010.290010.020010.290010.2900-
May 29, 202410.010010.390010.010010.100010.1000-
May 28, 20249.22009.97509.22009.97509.9750-
May 27, 20249.20509.44509.20509.40509.4050-
May 24, 20249.20009.30009.18509.22509.2250-
May 23, 20249.31509.45509.31009.31009.3100-
May 22, 20249.43509.49509.41509.49509.4950-
May 21, 20249.43009.55509.43009.52009.5200-
May 20, 20249.62009.62009.54509.54509.5450-
May 17, 20249.635010.03009.63509.70509.7050-
May 16, 202410.060010.06009.89509.89509.8950-
May 15, 202410.740010.740010.130010.200010.2000-
May 14, 202410.420010.870010.400010.870010.8700-
May 13, 20249.840010.39009.840010.360010.3600-
May 10, 20249.735010.57009.735010.390010.3900-
May 9, 20249.75009.76509.61509.76509.7650-
May 8, 20249.68009.94509.68009.83509.8350-
May 7, 20249.820010.04009.77509.77509.7750-
May 6, 202410.070010.14009.97509.97509.9750-
May 3, 202410.000010.270010.000010.090010.0900-
May 2, 202410.120010.290010.000010.080010.0800-