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

Paris - Delayed Quote EUR

DBT SA (ALDBT.PA)

0.4800
-0.0199
(-3.98%)
At close: May 7 at 4:48:45 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 7, 20250.47000.49970.47000.48000.48006,773
May 6, 20250.47040.49990.47000.49990.499930,968
May 5, 20250.50000.50000.46100.48000.480037,984
May 2, 20250.50000.50000.48000.50000.500021,131
Apr 30, 20250.49000.49000.49000.49000.4900447
Apr 29, 20250.48000.49990.48000.49000.49001,181
Apr 28, 20250.49000.49990.48000.48000.480012,037
Apr 25, 20250.50000.50000.48000.48990.489927,880
Apr 24, 20250.48000.49990.48000.48010.480115,159
Apr 23, 20250.50000.50000.48010.49990.49994,749
Apr 22, 20250.47500.51800.47500.49990.499928,179
Apr 17, 20250.50990.50990.47210.47210.472111,169
Apr 16, 20250.50500.51000.47210.48010.480113,130
Apr 15, 20250.49380.51000.47100.51000.51009,029
Apr 14, 20250.49000.49490.45210.49380.493810,367
Apr 11, 20250.46000.49000.45110.48940.489410,511
Apr 10, 20250.49490.49900.45110.47000.47004,250
Apr 9, 20250.47920.47920.44010.47500.47507,681
Apr 8, 20250.44000.48000.43770.45060.450673,974
Apr 7, 20250.47000.47000.41900.43990.439923,860
Apr 4, 20250.47980.47990.41010.45960.459635,360
Apr 3, 20250.45990.45990.44000.45960.459628,654
Apr 2, 20250.45500.45990.44000.45390.453936,046
Apr 1, 20250.51990.51990.45600.45600.456037,421
Mar 31, 20250.56000.58000.51950.52000.520036,860
Mar 28, 20250.54900.54980.53020.53900.539011,074
Mar 27, 20250.55900.55990.53000.54900.54904,346
Mar 26, 20250.54000.55980.53200.54190.541912,556
Mar 25, 20250.55900.56000.54000.55800.558032,606
Mar 24, 20250.52000.55990.52000.54830.54833,614
Mar 21, 20250.55900.57000.51990.53800.538053,582
Mar 20, 20250.55000.55950.54200.55900.559055,111
Mar 19, 20250.55000.59790.54000.54980.549842,222
Mar 18, 20250.61000.61000.54030.55000.5500132,513
Mar 17, 20250.55990.61000.54500.61000.610093,846
Mar 14, 20250.57000.57000.54110.55000.550015,482
Mar 13, 20250.54000.57500.54000.55000.550085,198
Mar 12, 20250.56890.57000.53000.54000.540079,236
Mar 11, 20250.55000.57500.50010.56900.569066,469
Mar 10, 20250.49100.53990.49100.53990.539952,990
Mar 7, 20250.50200.55000.47000.52700.5270147,470
Mar 6, 20250.44000.59000.43000.56500.5650252,399
Mar 5, 20250.43000.44000.41030.43000.430050,413
Mar 4, 20250.42000.44000.40020.42000.420024,498
Mar 3, 20250.44000.44000.42000.42500.425013,606
Feb 28, 20250.44000.44000.43000.43990.43991,955
Feb 27, 20250.43000.43990.43000.43000.43007,649
Feb 26, 20250.44890.44890.43020.43020.43025,469
Feb 25, 20250.43000.44200.42210.44200.44206,286
Feb 24, 20250.44000.44000.42500.42500.42508,330
Feb 21, 20250.43000.44200.43000.43110.431115,017
Feb 20, 20250.44000.44000.40000.42990.429944,401
Feb 19, 20250.42600.44200.42500.42500.425015,529
Feb 18, 20250.44000.44200.42500.42500.425019,443
Feb 17, 20250.42500.44400.42000.44200.442042,487
Feb 14, 20250.41500.42500.40000.42500.425017,043
Feb 13, 20250.42000.42990.40250.41030.410328,327
Feb 12, 20250.41790.41890.39030.41000.41008,307
Feb 11, 20250.41800.41800.40000.41790.417919,802
Feb 10, 20250.41000.41890.39800.41000.410012,991
Feb 7, 20250.37990.41000.37000.41000.410036,400
Feb 6, 20250.37800.37800.36130.37790.377915,838
Feb 5, 20250.36100.37800.36000.37700.377030,156
Feb 4, 20250.37800.37800.36200.37780.377810,766
Feb 3, 20250.37990.37990.36000.37800.37806,863
Jan 31, 20250.37000.37500.36000.37500.375036,333
Jan 30, 20250.36990.37000.35010.35130.351326,937
Jan 29, 20250.36000.36980.35020.35020.35028,810
Jan 28, 20250.36990.36990.35000.36000.360023,768
Jan 27, 20250.37000.37000.36000.36490.364910,049
Jan 24, 20250.36000.37000.34430.37000.370033,472
Jan 23, 20250.35000.36000.34410.35980.35986,025
Jan 22, 20250.35000.36990.34310.36990.369935,496
Jan 21, 20250.36000.36000.34310.35610.356130,328
Jan 20, 20250.36000.36000.34320.36000.36009,032
Jan 17, 20250.34220.36500.34210.36500.365045,813
Jan 16, 20250.36000.36000.34200.35920.359217,138
Jan 15, 20250.35000.35980.34300.35980.35988,276
Jan 14, 20250.35100.36110.34000.34800.348030,915
Jan 13, 20250.36500.37000.35020.36380.363833,070
Jan 10, 20250.38000.41000.36000.36030.3603189,949
Jan 9, 20250.37000.38960.36020.36020.360238,586
Jan 8, 20250.38500.41890.35020.36990.3699157,240
Jan 7, 20250.39990.39990.38040.38500.385012,922
Jan 6, 20250.39000.39990.38100.39990.399921,691
Jan 3, 20250.38000.39000.37500.38000.380018,951
Jan 2, 20250.38000.38000.37040.38000.380019,849
Dec 31, 20240.38000.38000.36000.37000.370015,475
Dec 30, 20240.38000.38980.36000.36000.360039,273
Dec 27, 20240.38600.38600.37000.37010.370118,441
Dec 24, 20240.37000.38990.37000.38980.3898535
Dec 23, 20240.38400.38400.37010.37990.37994,235
Dec 20, 20240.38000.39500.37010.38380.383814,210
Dec 19, 20240.39000.39140.38000.39140.391438,453
Dec 18, 20240.39100.40990.39000.39000.390034,100
Dec 17, 20240.39000.40990.39000.40980.409814,640
Dec 16, 20240.40000.41880.40000.41000.41005,536
Dec 13, 20240.42000.42980.38000.39860.398660,604
Dec 12, 20240.43000.43000.40010.42000.420012,766
Dec 11, 20240.42970.43980.41000.42900.429036,158
Dec 10, 20240.43000.43000.42970.42970.4297710
Dec 9, 20240.42100.43970.42000.42990.429916,546
Dec 6, 20240.44000.45990.42010.42100.421057,012
Dec 5, 20240.46020.47940.44000.45000.450078,667
Dec 4, 20240.47980.47980.46210.47940.47948,168
Dec 3, 20240.46300.47960.46000.47000.470030,451
Dec 2, 20240.46000.47980.46000.47980.47985,740
Nov 29, 20240.47000.47990.46010.47990.479911,117
Nov 28, 20240.48000.48000.46010.47000.470035,136
Nov 27, 20240.49000.49000.45000.46000.460027,250
Nov 26, 20240.49900.49900.47020.48970.48974,621
Nov 25, 20240.47000.49830.47000.47000.470011,792
Nov 22, 20240.51100.51100.46990.47980.479846,268
Nov 21, 20240.51000.51190.49400.50000.500025,291
Nov 20, 20240.50080.52970.49630.49630.496328,709
Nov 19, 20240.50000.52990.50000.51560.515615,911
Nov 18, 20240.54000.55490.50000.52780.527833,200
Nov 15, 20240.58000.59980.51540.52000.520085,242
Nov 14, 20240.60000.65000.56000.58010.580134,293
Nov 13, 20240.68990.68990.59800.61780.617866,157
Nov 12, 20240.60000.75000.60000.63000.6300204,637
Nov 11, 20240.51520.65900.51520.59600.5960158,083
Nov 8, 20240.59000.59000.51540.53000.530020,385
Nov 7, 20240.52000.58000.49200.58000.580051,600
Nov 6, 20240.52980.54990.50000.50000.500035,753
Nov 5, 20240.49950.53000.48010.52890.528915,189
Nov 4, 20240.48500.49940.48500.49940.49942,983
Nov 1, 20240.49930.49950.48020.49940.49943,594
Oct 31, 20240.50000.51000.47510.49940.499417,213
Oct 30, 20240.50000.50000.48100.48100.48102,313
Oct 29, 20240.50000.50500.48110.48210.48219,365
Oct 28, 20240.49000.50990.48110.48130.481310,684
Oct 25, 20240.50400.50700.48010.48010.480110,149
Oct 24, 20240.50000.52330.48000.50390.50396,533
Oct 23, 20240.50010.52320.50000.50000.50007,363
Oct 22, 20240.53000.53000.52330.52330.52331,800
Oct 21, 20240.53000.53480.51000.52980.52983,538
Oct 18, 20240.51000.53960.50000.51900.519034,335
Oct 17, 20240.54000.54990.51300.51300.513030,238
Oct 16, 20240.59500.59500.53040.53040.530430,513
Oct 15, 20240.66000.69890.56000.59500.5950143,337
Oct 14, 20240.54700.56850.52200.56670.566725,365
Oct 11, 20240.57000.57000.51300.53990.539934,969
Oct 10, 20240.58010.60980.53000.56990.569942,146
Oct 9, 20240.58500.60990.58000.60000.600015,564
Oct 8, 20240.61500.61790.58040.60600.606028,694
Oct 7, 20240.61500.62890.59010.61780.61783,223
Oct 4, 20240.62900.62900.58000.61490.614928,388
Oct 3, 20240.63000.63000.59100.60000.600012,527
Oct 2, 20240.64660.64660.59100.63980.639817,902
Oct 1, 20240.66560.66560.62990.64660.646613,718
Sep 30, 20240.66980.66980.64490.65000.650011,476
Sep 27, 20240.66980.66980.64200.66970.669710,371
Sep 26, 20240.64100.67000.64000.66970.669715,415
Sep 25, 20240.66000.66870.64100.65000.65003,745
Sep 24, 20240.66930.66930.64210.66870.66875,624
Sep 23, 20240.65980.66480.64100.66480.66482,118
Sep 20, 20240.64500.66980.64100.65990.65997,262
Sep 19, 20240.64100.67990.64100.64500.645015,699
Sep 18, 20240.65000.67990.64130.66000.660012,578
Sep 17, 20240.67000.67000.65000.65490.654917,715
Sep 16, 20240.67000.69000.65120.65120.651282,954
Sep 13, 20240.68990.68990.65120.66500.66504,196
Sep 12, 20240.68500.68980.66000.66000.660016,553
Sep 11, 20240.67000.68990.66500.68990.68995,349
Sep 10, 20240.68980.68990.66210.68000.68006,322
Sep 9, 20240.69000.69000.66210.68800.688012,818
Sep 6, 20240.69890.69890.65500.69880.698830,181
Sep 5, 20240.68940.68940.65500.67750.67756,324
Sep 4, 20240.67000.67780.65500.67780.67786,572
Sep 3, 20240.68940.68950.65500.66970.669716,830
Sep 2, 20240.69000.69000.65020.68980.689821,159
Aug 30, 20240.70900.70900.66000.67000.670036,649
Aug 29, 20240.68000.70980.66200.70980.709814,181
Aug 28, 20240.68650.68650.65000.67900.679025,612
Aug 27, 20240.69000.69000.66500.68650.686522,113
Aug 26, 20240.71800.71800.66500.68700.687044,177
Aug 23, 20240.72000.72000.68200.69000.690029,860
Aug 22, 20240.70990.72600.69010.71000.710075,832
Aug 21, 20240.71000.72000.69000.69000.690011,826
Aug 20, 20240.73990.73990.69000.71000.710061,093
Aug 19, 20240.63500.75900.63500.74950.7495138,246
Aug 16, 20240.65900.67000.63150.65200.652011,541
Aug 15, 20240.66000.66000.63120.65900.65903,281
Aug 14, 20240.63000.65990.63000.65980.659812,649
Aug 13, 20240.72500.72500.65000.66000.660047,568
Aug 12, 20240.73000.73000.70990.72970.72972,542
Aug 9, 20240.71800.71980.69030.71400.71402,001
Aug 8, 20240.73800.73800.68010.71990.719911,536
Aug 7, 20240.77000.78990.66120.66120.661239,666
Aug 6, 20240.75000.76990.74200.75200.752023,226
Aug 5, 20240.76000.76590.72100.75000.750020,079
Aug 2, 20240.79700.80990.76010.77500.77505,139
Aug 1, 20240.78000.81990.76000.79980.799811,609
Jul 31, 20240.76020.78990.76000.76000.76008,774
Jul 30, 20240.79000.79000.76000.77500.775018,119
Jul 29, 20240.79000.79000.74700.77000.770015,603
Jul 26, 20240.81000.81000.76000.77000.770021,542
Jul 25, 20240.78990.79990.77000.79990.799913,933
Jul 24, 20240.79990.79990.76500.79000.790013,055
Jul 23, 20240.81000.82490.73000.79000.790070,371
Jul 22, 20240.79700.86000.78010.79000.790054,583
Jul 19, 20240.82400.86880.78000.80000.800063,163
Jul 18, 20240.86000.86990.79980.82500.825058,494
Jul 17, 20240.80500.87000.77000.85600.856030,851
Jul 16, 20240.82000.82000.76000.79000.790025,114
Jul 15, 20240.79990.80990.76000.76000.760013,475
Jul 12, 20240.81000.81060.76000.79990.79996,430
Jul 11, 20240.80000.80000.77010.80000.80006,810
Jul 10, 20240.77000.80980.75070.78940.789410,636
Jul 9, 20240.89000.89000.72400.77000.7700129,835
Jul 8, 20240.90000.92980.84020.84020.840238,781
Jul 5, 20240.92000.92000.86010.90000.900018,741
Jul 4, 20240.93000.93600.84000.88000.880050,536
Jul 3, 20240.94970.98000.88000.92000.920059,019
Jul 2, 20241.01201.01200.91900.94980.949819,653
Jul 1, 20241.06001.06980.97010.98000.980020,639
Jun 28, 20240.99000.99980.95000.98800.988014,060
Jun 27, 20241.00001.00380.96510.99000.990045,088
Jun 26, 20241.01001.01000.97001.00001.000013,058
Jun 25, 20241.01001.04000.99901.01001.010027,101
Jun 24, 20241.04501.04500.99001.00001.00009,077
Jun 21, 20241.05001.05000.98001.00001.000016,661
Jun 20, 20241.05901.05900.96501.00001.000058,817
Jun 19, 20241.05901.05901.04101.05001.05009,914
Jun 18, 20241.01001.07001.00021.05781.057832,578
Jun 17, 20240.98000.99000.97000.97500.975014,862
Jun 14, 20240.93101.02260.91000.96000.960034,964
Jun 13, 20241.06001.06000.96500.96500.965057,124
Jun 12, 20241.11001.11001.03001.05001.050049,443
Jun 11, 20241.08001.12001.06041.10001.100023,576
Jun 10, 20241.10001.17501.06021.13181.1318102,534
Jun 7, 20240.98001.24000.98001.09001.0900100,910
Jun 6, 20241.02001.04980.96000.97000.970066,051
Jun 5, 20241.12001.12001.02001.08021.080222,058
Jun 4, 20241.10001.14981.10001.11001.110015,227
Jun 3, 20241.18001.20001.10001.14001.140041,752
May 31, 20241.23001.27981.12021.18001.180021,390
May 30, 20241.23001.24981.20201.23001.230014,790
May 29, 20241.30001.34981.23001.23001.230026,217
May 28, 20241.28001.31941.25001.28001.280022,043
May 27, 20241.32001.32001.25001.28001.280026,858
May 24, 20241.32981.35981.28001.33001.330013,463
May 23, 20241.39001.39001.31001.37201.372025,147
May 22, 20241.39501.39501.34001.39001.39009,802
May 21, 20241.38001.38001.35981.37981.37983,979
May 20, 20241.34001.39981.32501.32521.32526,791
May 17, 20241.42001.42001.32021.39901.399023,241
May 16, 20241.43001.43001.41001.43001.43006,425
May 15, 20241.41001.49001.41001.43001.43008,592
May 14, 20241.48981.48981.40001.44901.44907,810
May 13, 20241.48981.52001.40001.40001.400018,307
May 10, 20241.41001.51601.40001.44981.44989,970
May 9, 20241.40001.44001.40001.43501.4350646
May 8, 20241.36021.45001.36021.45001.450013,234
May 7, 20241.46801.47001.35021.37501.375013,435

Related Tickers

M6P.SG McPhy Energy SA
0.5390
-4.09%
 
ALMCP.PA MCPHY ENERGY
0.5110
-7.09%
 
ITW Illinois Tool Works Inc.
240.31
+0.18%
 
ROK Rockwell Automation, Inc.
283.17
+11.90%
 
GEV GE Vernova Inc.
406.81
+1.39%