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

Stuttgart - Delayed Quote EUR

Digital Bros SpA (DB7.SG)

12.08
+0.16
+(1.34%)
At close: 7:33:38 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 5, 202511.8812.0811.8212.0812.08-
May 2, 202511.6012.4011.6011.9211.9250
Apr 30, 202511.1411.6011.1411.6011.60-
Apr 29, 202510.0611.1810.0611.1811.18-
Apr 28, 202510.0210.2210.0210.2210.22-
Apr 25, 20259.8110.009.8110.0010.00-
Apr 24, 20259.519.829.519.789.78-
Apr 23, 20259.339.619.339.509.50-
Apr 22, 20259.589.589.209.359.35-
Apr 17, 20259.279.319.169.319.31-
Apr 16, 20259.319.319.109.279.27-
Apr 15, 20259.279.399.279.399.39-
Apr 14, 20259.049.329.049.329.32-
Apr 11, 20258.939.208.939.059.05-
Apr 10, 20258.979.568.979.489.48-
Apr 9, 20259.279.279.199.259.25-
Apr 8, 20259.249.569.249.569.56-
Apr 7, 20259.209.359.059.229.22-
Apr 4, 20259.389.389.159.169.16-
Apr 3, 20259.719.719.479.529.52-
Apr 2, 20259.859.869.669.669.66-
Apr 1, 20259.9510.049.909.909.90-
Mar 31, 20259.879.889.709.869.86-
Mar 28, 20259.5410.089.5410.0810.08-
Mar 27, 20259.439.649.429.649.64-
Mar 26, 20259.339.659.299.589.58-
Mar 25, 20259.489.629.299.299.29-
Mar 24, 20259.779.839.609.609.60-
Mar 21, 20259.739.819.699.819.81-
Mar 20, 20259.789.869.579.869.86-
Mar 19, 20259.599.799.599.799.79-
Mar 18, 20259.719.969.419.419.41-
Mar 17, 202510.0010.2410.0010.2410.24196
Mar 14, 20259.8510.509.8510.5010.50-
Mar 13, 202510.1210.2410.0010.0010.00-
Mar 12, 202510.2610.349.8610.2210.22-
Mar 11, 202510.2610.349.919.919.91-
Mar 10, 202511.1611.1610.9210.9210.92-
Mar 7, 202513.1613.1613.1613.1613.16-
Mar 6, 202513.6413.6413.3213.3413.34-
Mar 5, 202513.5614.0813.5614.0814.08-
Mar 4, 202514.2014.2013.5413.5413.54-
Mar 3, 202513.9814.7013.9814.7014.70-
Feb 28, 202514.7214.7214.1814.1814.18-
Feb 27, 202514.6014.7014.4814.6614.66-
Feb 26, 202514.0014.6814.0014.6814.68-
Feb 25, 202514.3214.4814.1614.1614.16-
Feb 24, 202513.7614.3813.7614.3214.32-
Feb 21, 202513.5213.9013.5213.7613.76-
Feb 20, 202513.5613.6613.4013.6613.66-
Feb 19, 202513.6014.1213.6014.1214.12-
Feb 18, 202513.3214.2813.3214.2814.28-
Feb 17, 202513.5813.8813.3013.8813.88-
Feb 14, 202513.8213.9213.8013.8013.80-
Feb 13, 202513.7613.9213.6613.9013.90-
Feb 12, 202513.6614.1013.6613.9813.98-
Feb 11, 202513.3213.6213.2413.6213.62-
Feb 10, 202512.8613.6212.8613.5013.50-
Feb 7, 202512.7613.1412.7612.8612.86-
Feb 6, 202512.8413.0012.7812.8812.88-
Feb 5, 202512.9413.1812.8612.9212.92-
Feb 4, 202512.7613.1012.7613.1013.10-
Feb 3, 202512.7213.0212.6012.8212.82-
Jan 31, 202511.9012.8411.9012.8412.84-
Jan 30, 202511.8412.2211.8412.0612.06-
Jan 29, 202511.9211.9811.8211.8211.82-
Jan 28, 202511.6812.0611.6812.0612.06-
Jan 27, 202511.9011.9011.6611.7411.74-
Jan 24, 202511.7812.1211.7812.1212.12-
Jan 23, 202511.6211.8611.5411.7811.78-
Jan 22, 202511.6811.7211.6011.6411.64-
Jan 21, 202511.7011.7011.5411.6611.66-
Jan 20, 202511.7211.8411.4211.4811.482,938
Jan 17, 202512.7012.7012.7012.7012.70-
Jan 16, 202511.8611.9011.8211.8211.82-
Jan 15, 202512.2012.2011.9011.9211.92-
Jan 14, 202512.0612.3812.0612.2612.26-
Jan 13, 202512.0412.1411.9212.0212.02-
Jan 10, 202510.8611.9810.8611.9811.98-
Jan 9, 202511.7611.8211.7611.8211.82-
Jan 8, 202512.0612.0611.6011.6011.60-
Jan 7, 202512.3412.3412.1812.1812.18-
Jan 6, 202511.8012.4811.8012.2812.28-
Jan 3, 202511.6612.4811.6612.3212.322,157
Jan 2, 202511.1611.1611.1611.1611.16-
Dec 30, 202410.7211.2810.7211.2811.28-
Dec 27, 202410.7210.9410.7210.8410.84-
Dec 23, 202410.8611.0010.5210.5810.58186
Dec 20, 202410.6610.6610.6610.6610.66-
Dec 19, 202410.2810.2810.2810.2810.28-
Dec 18, 20249.8010.769.8010.7610.76-
Dec 17, 20249.7210.109.7210.0210.02-
Dec 16, 20249.799.969.779.969.96-
Dec 13, 20249.649.889.649.829.82-
Dec 12, 20249.979.979.669.719.71-
Dec 11, 20249.6110.129.6110.0210.02-
Dec 10, 20249.489.759.489.699.69-
Dec 9, 20249.729.739.729.739.73-
Dec 6, 20249.579.889.579.759.75-
Dec 5, 20249.589.819.589.689.68-
Dec 4, 20249.329.689.329.689.68-
Dec 3, 20249.249.359.249.359.35-
Dec 2, 20248.999.608.999.199.19580
Nov 29, 20249.229.309.109.139.13-
Nov 28, 20249.279.429.219.379.37-
Nov 27, 20249.039.088.929.079.07-
Nov 26, 20248.549.108.549.019.01-
Nov 25, 20248.638.758.498.688.68-
Nov 22, 20248.588.638.428.608.60-
Nov 21, 20248.498.728.398.678.67-
Nov 20, 20248.578.578.428.518.51-
Nov 19, 20248.598.748.488.518.51-
Nov 18, 20248.408.978.408.688.68309
Nov 15, 20248.478.488.478.488.48-
Nov 14, 20248.828.828.708.708.70-
Nov 13, 20248.678.898.678.898.89-
Nov 12, 20248.648.928.648.878.87-
Nov 11, 20248.979.058.918.938.93-
Nov 8, 20248.998.998.928.978.97-
Nov 7, 20248.919.408.919.079.07106
Nov 6, 20248.979.118.888.918.91-
Nov 5, 20248.868.988.868.918.91-
Nov 4, 20249.129.189.039.069.06-
Nov 1, 20249.049.199.009.199.19-
Oct 31, 20249.089.199.019.069.06-
Oct 30, 20249.479.479.319.369.36-
Oct 29, 20249.809.809.629.639.63-
Oct 28, 20249.8510.009.699.809.80523
Oct 25, 20249.9710.049.8310.0410.04-
Oct 24, 20249.4010.109.409.969.96-
Oct 23, 20249.399.658.929.409.40-
Oct 22, 20248.578.578.578.578.57-
Oct 21, 20248.168.578.168.578.57-
Oct 18, 20247.958.177.958.088.08-
Oct 17, 20247.978.087.978.058.05-
Oct 16, 20247.938.087.937.997.99-
Oct 15, 20248.138.197.977.977.97-
Oct 14, 20248.218.388.188.188.18-
Oct 11, 20248.268.368.198.278.27-
Oct 10, 20248.518.518.258.258.25-
Oct 9, 20248.458.548.458.528.52-
Oct 8, 20248.578.888.478.888.88-
Oct 7, 20248.438.898.438.628.62-
Oct 4, 20248.278.438.278.438.43-
Oct 3, 20248.398.488.388.418.41-
Oct 2, 20248.258.258.258.258.25-
Oct 1, 20248.188.298.188.298.29-
Sep 30, 20248.468.468.328.328.32-
Sep 27, 20249.109.108.348.468.46-
Sep 26, 20249.149.279.069.069.06-
Sep 25, 20249.169.199.159.199.19-
Sep 24, 20249.149.229.139.229.22-
Sep 23, 20249.219.349.189.209.20-
Sep 20, 20249.169.309.169.219.21-
Sep 19, 20249.209.209.149.149.14-
Sep 18, 20249.229.249.179.249.24-
Sep 17, 20249.259.549.219.219.21-
Sep 16, 20249.579.609.259.259.25-
Sep 13, 20249.669.739.649.649.64-
Sep 12, 20249.289.789.289.639.63-
Sep 11, 20249.329.459.329.459.45-
Sep 10, 20249.369.389.299.379.37-
Sep 9, 20249.369.559.369.559.55-
Sep 6, 20249.639.699.459.629.62-
Sep 5, 20249.789.799.769.779.77-
Sep 4, 20249.709.929.629.929.92-
Sep 3, 20249.859.889.769.799.79-
Sep 2, 202410.0610.089.929.929.92-
Aug 30, 20249.9910.089.9910.0810.08-
Aug 29, 202410.0610.0610.0610.0610.06-
Aug 28, 20249.7810.149.7010.1410.14-
Aug 27, 20249.749.849.749.819.81-
Aug 26, 20249.639.819.639.809.80-
Aug 23, 20249.799.809.639.639.63-
Aug 22, 20249.769.909.769.909.90-
Aug 21, 20249.499.809.499.809.80-
Aug 20, 20249.579.649.499.499.49-
Aug 19, 20249.499.719.499.639.63-
Aug 16, 20249.199.669.199.599.59-
Aug 15, 20249.199.199.199.199.19-
Aug 14, 20248.869.278.869.199.19-
Aug 13, 20248.378.718.378.718.71-
Aug 12, 20248.388.448.368.368.36-
Aug 9, 20248.318.468.318.408.40-
Aug 8, 20248.528.538.488.488.48-
Aug 7, 20248.218.648.218.648.64-
Aug 6, 20248.088.408.088.278.27-
Aug 5, 20248.178.178.008.098.09-
Aug 2, 20248.428.428.188.188.18-
Aug 1, 20248.298.518.298.468.46-
Jul 31, 20248.338.448.338.348.34-
Jul 30, 20248.268.508.268.508.50-
Jul 29, 20248.258.258.258.258.25-
Jul 26, 20248.388.388.388.388.38-
Jul 25, 20248.448.448.448.448.44-
Jul 24, 20248.608.608.478.478.47-
Jul 23, 20248.578.738.538.578.57-
Jul 22, 20248.578.668.578.668.66-
Jul 19, 20248.768.848.688.848.84533
Jul 18, 20248.828.958.828.898.89-
Jul 17, 20248.979.008.908.908.90-
Jul 16, 20248.839.088.839.089.08-
Jul 15, 20248.628.838.628.838.83-
Jul 12, 20248.688.768.688.698.69-
Jul 11, 20248.548.638.528.598.59-
Jul 10, 20248.448.588.448.568.56-
Jul 9, 20248.708.708.538.538.53-
Jul 8, 20248.798.868.718.748.74-
Jul 5, 20248.798.898.798.898.89-
Jul 4, 20248.829.408.828.868.86-
Jul 3, 20248.828.958.818.868.86-
Jul 2, 20248.749.098.748.828.82-
Jul 1, 20248.818.948.688.818.81-
Jun 28, 20248.828.918.818.918.91-
Jun 27, 20248.869.138.788.868.86-
Jun 26, 20248.448.688.438.688.68-
Jun 25, 20248.608.608.428.428.42-
Jun 24, 20248.358.558.358.558.55-
Jun 21, 20248.478.478.398.398.39-
Jun 20, 20248.558.638.498.508.50-
Jun 19, 20248.498.788.498.788.78-
Jun 18, 20248.728.728.498.498.49-
Jun 17, 20248.698.978.648.678.67-
Jun 14, 20248.998.998.758.758.75-
Jun 13, 20249.179.178.999.039.03-
Jun 12, 20248.839.188.839.189.18-
Jun 11, 20248.889.268.889.269.26-
Jun 10, 20248.999.078.978.988.98-
Jun 7, 20249.069.349.069.079.07-
Jun 6, 20249.209.259.039.039.03-
Jun 5, 20249.229.559.189.199.19-
Jun 4, 20249.559.669.399.419.41-
Jun 3, 20249.8710.049.679.679.67-
May 31, 20249.8110.049.8110.0410.04-
May 30, 20249.3710.189.379.969.96-
May 29, 20249.709.709.359.359.35-
May 28, 20249.579.869.579.629.62-
May 27, 20249.389.649.389.589.58-
May 24, 20249.389.419.319.419.41-
May 23, 20249.409.529.389.439.43-
May 22, 20249.449.569.439.459.45-
May 21, 20249.649.739.449.509.50-
May 20, 202410.0010.009.889.889.88-
May 17, 202410.0610.3210.0610.0610.06-
May 16, 202410.1810.2410.0210.0210.02-
May 15, 202410.6810.6810.1410.1810.18-
May 14, 202410.7010.9810.7010.8410.84-
May 13, 202410.0410.5810.0410.5810.58-
May 10, 20249.8710.049.8710.0410.04-
May 9, 202410.1810.3810.1810.2010.20-
May 8, 202410.3210.3210.1410.2610.26-
May 7, 20249.5610.349.5610.3010.30-
May 6, 20249.169.719.169.589.58-

Related Tickers

6460.T Sega Sammy Holdings Inc.
2,940.00
+0.03%
 
11B.WA 11 bit studios S.A.
229.00
-1.12%
 
9697.T Capcom Co., Ltd.
4,167.00
0.00%
 
MTG-B.ST Modern Times Group MTG AB
112.00
-0.62%
 
PDX.ST Paradox Interactive AB (publ)
201.40
+2.39%
 
7974.T Nintendo Co., Ltd.
12,360.00
+1.77%
 
TTWO Take-Two Interactive Software, Inc.
225.32
+2.65%
 
RBLX Roblox Corporation
71.82
-3.06%