Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Warsaw - Delayed Quote PLN

DB Energy S.A. (DBE.WA)

Compare
12.95
+0.10
+(0.78%)
At close: 2:18:12 PM GMT+2
Currency in PLN
Download
Date Open High Low Close Adj Close Volume
Apr 8, 202512.8512.9512.8512.9512.95144
Apr 7, 202513.0513.0512.6512.8512.852,207
Apr 4, 202513.4513.4513.3013.3513.35702
Apr 3, 202513.4513.9013.4013.4513.45957
Apr 2, 202513.8013.8513.4013.7013.702,657
Apr 1, 202513.8013.9513.4013.8513.851,726
Mar 31, 202514.0514.0513.7513.8013.80490
Mar 28, 202514.2014.5014.0014.2514.25673
Mar 27, 202514.1014.2013.5514.2014.201,709
Mar 26, 202514.1514.1514.1014.1014.10135
Mar 25, 202514.6014.6014.1014.4514.45277
Mar 24, 202514.3014.7514.3014.6014.60257
Mar 21, 202514.0014.7514.0014.6514.65493
Mar 20, 202513.9014.3013.9014.2514.25638
Mar 19, 202514.0514.3013.8014.2514.25156
Mar 18, 202514.4014.5014.0014.0014.00424
Mar 17, 202514.4014.4014.0014.3014.30325
Mar 14, 202514.2014.3013.8014.3014.30115
Mar 13, 202513.6514.2013.4014.2014.20986
Mar 12, 202513.4013.6013.4013.6013.60210
Mar 11, 202513.6513.6513.4013.4513.4537
Mar 10, 202513.3013.6013.3013.6013.60429
Mar 7, 202513.6513.6513.3013.4013.401,030
Mar 6, 202513.7513.8013.5013.6513.65364
Mar 5, 202513.5513.8013.3013.6513.651,330
Mar 4, 202514.4014.4013.4013.5013.502,820
Mar 3, 202514.7014.7514.2514.4014.40473
Feb 28, 202514.7014.7014.4014.7014.7085
Feb 27, 202514.9514.9514.7014.7014.70259
Feb 26, 202514.8014.9514.7014.9514.95593
Feb 25, 202515.3515.3514.3514.7014.702,308
Feb 24, 202515.9515.9515.0015.3015.301,724
Feb 21, 202515.9016.0015.4015.9515.95913
Feb 20, 202515.9015.9515.5015.7015.70766
Feb 19, 202516.4016.4015.6015.9015.901,462
Feb 18, 202515.9516.6515.9516.4016.402,919
Feb 17, 202516.2016.6015.5015.9515.953,233
Feb 14, 202516.6516.9015.2516.2516.256,301
Feb 13, 202518.1018.8015.7016.2016.2014,194
Feb 12, 202514.2014.8014.2014.8014.801,919
Feb 11, 202514.1514.2513.8514.2014.201,720
Feb 10, 202514.0014.2513.8514.1514.15836
Feb 7, 202514.1514.2514.0014.0014.00500
Feb 6, 202513.9514.3013.7514.1014.10756
Feb 5, 202513.6513.9513.5013.8513.8549
Feb 4, 202513.3013.9513.0513.8513.852,442
Feb 3, 202514.4514.8513.4013.9013.902,608
Jan 31, 202514.4014.5013.0014.4514.455,135
Jan 30, 202514.2514.9013.7014.6014.603,573
Jan 29, 202512.7014.8512.7014.4014.408,870
Jan 28, 202512.7012.9012.0012.7012.702,214
Jan 27, 202512.7012.7512.4012.4012.40804
Jan 24, 202513.0013.0012.3012.7012.702,038
Jan 23, 202513.0013.0012.6012.8512.85469
Jan 22, 202513.3513.3512.1513.0013.004,166
Jan 21, 202513.3013.6013.0013.2013.202,530
Jan 20, 202513.0013.6012.9013.2013.201,798
Jan 17, 202513.8014.0012.4513.0513.059,952
Jan 16, 202514.0514.1013.8013.8513.851,705
Jan 15, 202514.0514.2013.6014.0514.051,286
Jan 14, 202514.4515.8513.2014.1014.1013,275
Jan 13, 202515.9516.0013.6514.3514.3519,522
Jan 10, 202516.7017.0016.0016.3516.351,323
Jan 9, 202515.3516.8515.2516.3516.353,859
Jan 8, 202517.3517.5514.4515.7015.7013,197
Jan 7, 202518.4518.4516.6517.5517.556,579
Jan 3, 202518.4018.4017.0517.9517.955,862
Jan 2, 202516.8018.4516.3017.9017.9013,689
Dec 30, 202415.9016.7514.3516.4016.4023,693
Dec 27, 202411.6014.0011.0013.9513.9524,523
Dec 23, 202411.9512.4010.8011.6511.655,879
Dec 20, 202412.3012.4011.1011.9511.951,230
Dec 19, 202411.7012.5011.7012.3012.303,155
Dec 18, 202411.0512.4010.1512.3512.354,434
Dec 17, 202411.8511.859.8211.1011.104,334
Dec 16, 202411.4511.9510.3511.8511.856,620
Dec 13, 202411.1011.5511.0011.4511.45906
Dec 12, 202412.1512.2510.9511.5511.552,885
Dec 11, 202412.7013.4011.4512.1012.1011,432
Dec 10, 202413.1013.1011.8512.8012.805,160
Dec 9, 202411.6513.3011.2013.1013.1011,607
Dec 6, 202412.9013.3010.9011.5511.5514,804
Dec 5, 202411.2013.5011.0012.9012.9026,056
Dec 4, 20249.2211.209.2011.2011.205,883
Dec 3, 20248.829.227.949.229.224,692
Dec 2, 20249.009.168.128.608.603,635
Nov 29, 20249.8011.759.009.209.2016,991
Nov 28, 20248.409.968.409.529.523,014
Nov 27, 20247.847.887.627.887.88457
Nov 26, 20247.327.867.307.867.86229
Nov 25, 20247.327.507.307.507.50297
Nov 22, 20247.327.327.327.327.3210
Nov 21, 20247.007.706.907.307.305,813
Nov 20, 20247.027.106.947.007.004,008
Nov 19, 20246.947.206.947.207.20410
Nov 18, 20246.946.966.946.946.94185
Nov 15, 20247.407.406.946.946.94848
Nov 14, 20247.207.307.207.307.30891
Nov 13, 20247.207.207.207.207.20562
Nov 12, 20247.067.407.007.407.40403
Nov 8, 20247.047.067.047.047.04359
Nov 7, 20247.007.007.007.007.00104
Nov 6, 20247.087.086.907.007.004,612
Nov 5, 20247.047.047.047.047.0415
Nov 4, 20246.706.906.706.906.90319
Oct 31, 20246.966.966.706.806.802,946
Oct 30, 20247.007.006.947.007.00578
Oct 29, 20247.207.206.927.067.063,485
Oct 28, 20247.247.267.207.207.204,539
Oct 25, 20247.227.487.227.247.24732
Oct 24, 20247.227.227.207.207.20165
Oct 23, 20247.507.507.247.407.40644
Oct 22, 20247.507.507.367.487.482,719
Oct 21, 20247.807.807.507.507.501,877
Oct 18, 20247.587.807.507.807.801,208
Oct 17, 20247.507.687.367.687.6872
Oct 16, 20247.687.787.507.787.783,620
Oct 15, 20247.807.807.667.807.80299
Oct 14, 20247.807.807.807.807.80149
Oct 11, 20247.807.807.807.807.8040
Oct 10, 20247.807.807.807.807.8092
Oct 9, 20247.807.807.707.807.80733
Oct 8, 20248.008.007.807.807.80780
Oct 7, 20248.008.007.808.008.001,444
Oct 4, 20248.608.607.808.008.002,052
Oct 3, 20248.808.808.788.808.80299
Oct 2, 20248.808.808.788.788.78568
Oct 1, 20249.009.009.009.009.00160
Sep 30, 20249.009.009.009.009.00122
Sep 27, 20249.069.128.629.109.101,892
Sep 26, 20249.169.169.049.049.041,061
Sep 25, 20249.209.209.049.169.16367
Sep 24, 20249.209.209.169.209.202,362
Sep 23, 20249.169.169.169.169.162,386
Sep 20, 20249.209.209.169.169.16456
Sep 19, 20249.209.209.169.209.201,326
Sep 18, 20249.229.249.209.249.24262
Sep 17, 20249.209.509.169.209.201,833
Sep 16, 20249.409.409.189.189.181,766
Sep 13, 20249.409.709.309.309.3059
Sep 12, 20249.889.889.309.409.402,742
Sep 11, 20249.509.509.349.349.34654
Sep 10, 20249.409.589.409.589.5834
Sep 9, 20249.209.309.209.309.30288
Sep 6, 20249.169.509.169.169.1650
Sep 5, 20249.8010.009.009.129.123,270
Sep 4, 202410.0010.009.449.709.702,232
Sep 3, 202410.0010.009.9010.0010.001,789
Sep 2, 202410.3010.3010.0010.0010.001,785
Aug 30, 202410.5010.6010.0010.2010.203,878
Aug 29, 202410.5010.5010.5010.5010.50447
Aug 28, 202410.7010.7010.2010.2010.201,054
Aug 27, 202410.6510.6510.5010.6010.60278
Aug 26, 202410.7510.7510.4010.7010.70455
Aug 23, 202411.1011.1011.0011.0011.00605
Aug 22, 202410.9511.2010.9511.2011.2051
Aug 21, 202410.9511.0010.9510.9510.9572
Aug 20, 202410.9011.0010.4010.8010.801,788
Aug 19, 202411.0011.3010.5010.9010.90966
Aug 16, 202411.0011.5010.5011.0011.00351
Aug 14, 202411.0011.0010.5010.9010.90718
Aug 13, 202411.0011.0010.6010.9010.90578
Aug 12, 202411.0011.0011.0011.0011.00660
Aug 9, 202411.0011.0010.6510.8510.85313
Aug 8, 202410.9511.0010.9511.0011.00257
Aug 7, 20249.9410.909.9410.9010.90233
Aug 6, 202410.0010.209.609.909.903,826
Aug 5, 202410.7510.759.9210.0010.003,184
Aug 2, 202410.9511.3010.2010.6010.60808
Aug 1, 202411.2011.5011.0011.0011.00465
Jul 31, 202411.3011.3011.3011.3011.30-
Jul 30, 202411.5011.5511.3011.3011.301,741
Jul 29, 202411.9011.9011.5011.5011.501,499
Jul 26, 202411.8012.0011.8011.9011.90285
Jul 25, 202412.0012.0011.8511.8511.85638
Jul 24, 202412.0012.0011.8511.9011.902,165
Jul 23, 202412.0012.3511.8011.8511.851,669
Jul 22, 202412.8012.8012.0012.0012.001,379
Jul 19, 202412.7012.8012.3012.8012.80598
Jul 18, 202412.7512.7512.5012.7012.70397
Jul 17, 202412.4012.7512.4012.7512.75335
Jul 16, 202412.7512.7512.7512.7512.75765
Jul 15, 202412.7512.7512.7512.7512.75100
Jul 12, 202412.7512.7512.7512.7512.751,509
Jul 11, 202412.7512.7512.7512.7512.75867
Jul 10, 202412.4012.7512.4012.5012.501,239
Jul 9, 202412.5012.5012.3512.3512.35361
Jul 8, 202412.4012.8512.3512.5012.502,862
Jul 5, 202412.3512.4012.3512.4012.404
Jul 4, 202412.4012.6512.3512.3512.35296
Jul 3, 202412.0012.6512.0012.4012.401,022
Jul 2, 202413.0013.0012.3512.7012.701,825
Jul 1, 202413.0013.0013.0013.0013.00241
Jun 28, 202413.0013.0012.8012.8012.801,658
Jun 27, 202413.0013.0012.5013.0013.00981
Jun 26, 202412.9013.0012.9013.0013.002,877
Jun 25, 202413.7013.7012.5012.9012.901,704
Jun 24, 202413.5013.7013.5013.7013.70148
Jun 21, 202413.8013.8013.5013.5013.501,347
Jun 20, 202413.8013.8013.8013.8013.80483
Jun 19, 202414.0014.0013.8013.8013.801,627
Jun 18, 202414.5014.5013.6014.0014.00972
Jun 17, 202414.5014.5013.5014.4514.451,771
Jun 14, 202414.5014.8014.5014.5014.50589
Jun 13, 202414.6014.6014.4014.5014.504,777
Jun 12, 202414.8014.8014.5014.6014.601,509
Jun 11, 202415.0015.0014.8014.8014.801,666
Jun 10, 202415.8515.8514.9015.0015.002,122
Jun 7, 202416.5016.6515.6015.6015.601,473
Jun 6, 202416.9016.9016.4016.8016.80204
Jun 5, 202417.2017.2016.8517.0017.00573
Jun 4, 202418.0018.0517.0517.2017.201,576
Jun 3, 202417.2517.6017.2517.6017.6013
May 31, 202417.5517.5517.2017.2017.20565
May 29, 202417.8018.0017.5017.6017.60591
May 28, 202417.6017.9517.5017.9517.9520
May 27, 202418.2018.4517.7017.7017.701,606
May 24, 202418.3018.3018.1018.2018.2038
May 23, 202418.5018.5018.5018.5018.5052
May 22, 202418.5018.5017.7018.4018.40203
May 21, 202418.5018.5017.0018.4018.401,407
May 20, 202418.0018.7017.6018.5018.501,017
May 17, 202416.5019.2016.5017.6017.604,099
May 16, 202415.0016.5015.0016.4516.451,248
May 15, 202416.0016.0014.6014.9014.901,061
May 14, 202416.3016.3016.0016.0016.00224
May 13, 202416.0016.7016.0016.3016.30147
May 10, 202416.1516.2015.6016.0016.001,406
May 9, 202416.7016.7016.7016.7016.7070
May 8, 202416.6017.0015.5016.7016.701,102
May 7, 202417.0017.0016.2516.6016.601,165
May 6, 202417.7017.7016.9017.0017.00840
May 2, 202418.0018.0017.0017.5517.55531
Apr 30, 202417.7018.0017.6018.0018.0064
Apr 29, 202417.4017.8517.4017.7017.70217
Apr 26, 202417.2017.7517.2017.7517.75129
Apr 25, 202417.3017.3517.2017.2017.20348
Apr 24, 202417.8517.8517.3017.8017.8031
Apr 23, 202417.8517.8517.8517.8517.8513
Apr 22, 202417.6017.8517.5517.8517.8560
Apr 19, 202417.6517.6517.6517.6517.6510
Apr 18, 202417.7517.7517.7517.7517.759
Apr 17, 202417.5017.5017.5017.5017.501,830
Apr 16, 202417.7017.7017.5017.5017.50229
Apr 15, 202418.2018.2017.7517.7517.75419
Apr 12, 202418.2018.2018.2018.2018.20158
Apr 11, 202418.0018.2018.0018.2018.20566
Apr 10, 202417.6017.9017.4017.8517.85659
Apr 9, 202418.1018.1017.5017.6017.60291
Apr 8, 202418.3518.3517.5017.8017.80166

Related Tickers

6381.T ANEST IWATA Corporation
1,047.00
+3.05%
 
6459.T Daiwa Industries Ltd.
1,546.00
+13.84%
 
MBH3.F Maschinenfabrik Berthold Hermle AG
168.50
+3.69%
 
SIE.DE Siemens Aktiengesellschaft
182.74
+3.48%