Milan - Delayed Quote EUR

Digital Bros S.p.A. (DIB.MI)

14.88
+0.14
+(0.95%)
At close: June 6 at 5:35:09 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 6, 202514.7415.2014.3614.8814.8854,627
Jun 5, 202514.6614.9014.6014.7414.7429,292
Jun 4, 202514.6014.6414.3414.5814.5822,104
Jun 3, 202514.5014.9614.1014.5214.5233,454
Jun 2, 202513.6014.6813.4614.4614.4677,065
May 30, 202513.7013.7613.5613.6013.607,575
May 29, 202513.7813.8213.5013.6613.668,080
May 28, 202513.5613.7813.4813.6613.668,994
May 27, 202513.3213.7813.3213.5413.5419,004
May 26, 202513.4213.5613.2613.4213.4215,619
May 23, 202513.5013.5012.9213.2013.2038,597
May 22, 202513.6213.7013.3613.3813.3823,953
May 21, 202512.7613.6412.7613.6213.6265,103
May 20, 202512.9213.1212.6012.8012.8032,909
May 19, 202512.6413.1212.5213.0413.0433,788
May 16, 202512.4813.3812.0412.5412.54104,321
May 15, 202512.6012.6011.6012.2012.2097,214
May 14, 202513.0613.0612.6012.7012.7023,849
May 13, 202512.9213.1012.6812.7812.7824,841
May 12, 202513.0013.3412.7012.7212.7239,645
May 9, 202512.8413.4412.8412.9812.9848,507
May 8, 202512.8012.9812.5212.8212.8225,387
May 7, 202512.4412.9812.3012.7012.7037,577
May 6, 202512.5412.7612.2012.4012.4020,166
May 5, 202512.1212.6411.9812.5412.5429,470
May 2, 202512.0012.2211.6612.2212.2233,315
Apr 30, 202511.6011.9211.4011.9011.9042,400
Apr 29, 202510.3411.7210.3411.5411.5482,003
Apr 28, 202510.2010.4410.2010.2610.266,040
Apr 25, 202510.4410.4410.0010.2010.207,754
Apr 24, 20259.7210.109.5810.0610.065,893
Apr 23, 20259.869.879.609.719.716,870
Apr 22, 20259.739.759.509.729.722,520
Apr 17, 20259.189.889.189.779.7724,664
Apr 16, 20259.509.509.159.439.4323,323
Apr 15, 20259.849.849.439.519.519,515
Apr 14, 20259.379.579.309.429.4226,827
Apr 11, 20259.219.369.039.279.2721,971
Apr 10, 20259.789.869.089.259.2546,118
Apr 9, 20259.179.469.109.129.1223,144
Apr 8, 20259.589.849.429.549.5430,133
Apr 7, 20258.909.698.559.509.5045,173
Apr 4, 20259.549.549.079.429.4245,951
Apr 3, 20259.809.959.439.589.5820,994
Apr 2, 202510.0210.029.829.979.9710,339
Apr 1, 202510.0210.4010.0210.0610.0614,233
Mar 31, 202510.1610.269.8210.1610.1623,568
Mar 28, 20259.9410.489.7510.1210.1248,593
Mar 27, 20259.809.909.409.789.7829,591
Mar 26, 20259.439.889.439.679.6730,107
Mar 25, 20259.889.889.409.579.5728,604
Mar 24, 20259.9810.009.709.729.7217,833
Mar 21, 20259.7610.049.769.959.959,520
Mar 20, 202510.2810.289.609.969.9623,927
Mar 19, 20259.7910.069.779.949.9416,491
Mar 18, 202510.1210.249.549.779.77115,399
Mar 17, 202510.3410.409.8910.0010.0044,302
Mar 14, 202510.0610.5610.0610.1810.1831,244
Mar 13, 202510.7610.7610.0210.0410.0428,944
Mar 12, 202510.2010.589.9310.3010.3058,497
Mar 11, 202510.5410.6610.0410.1010.1057,382
Mar 10, 202510.7611.4410.4010.4610.46128,483
Mar 7, 202513.5013.5011.1611.3411.34169,604
Mar 6, 202513.9214.1413.4213.5013.5025,472
Mar 5, 202513.8814.4013.8613.8613.8632,093
Mar 4, 202514.5014.5013.6613.8013.8052,044
Mar 3, 202514.5414.6614.3014.5414.5424,868
Feb 28, 202514.9814.9814.2614.2814.2856,551
Feb 27, 202514.9015.1814.7015.1015.1032,820
Feb 26, 202514.4415.0814.4415.0015.0059,564
Feb 25, 202514.8414.8414.3014.3014.3051,593
Feb 24, 202514.2015.0014.0014.6214.62103,903
Feb 21, 202513.9614.1813.8014.1014.1030,006
Feb 20, 202513.7014.0613.6013.8413.8421,412
Feb 19, 202513.9414.0813.7813.8413.8417,898
Feb 18, 202513.5614.0813.5213.9413.9437,093
Feb 17, 202513.8214.0413.3213.5613.5656,305
Feb 14, 202514.2014.2213.8213.8813.8827,314
Feb 13, 202514.3014.3213.8214.2014.2025,534
Feb 12, 202514.2014.4413.9414.1014.1065,124
Feb 11, 202513.7614.1413.3214.1014.1091,675
Feb 10, 202513.2214.1213.1813.7213.72131,335
Feb 7, 202513.3013.4413.0613.1213.1237,807
Feb 6, 202513.0013.2412.9213.0013.0021,248
Feb 5, 202513.2613.5213.0613.1013.1044,746
Feb 4, 202513.2013.3612.9413.2813.2819,853
Feb 3, 202512.9013.3212.6813.2413.2455,473
Jan 31, 202512.0413.1411.8213.0813.08129,667
Jan 30, 202512.2812.5212.1212.2212.2220,885
Jan 29, 202512.3212.3212.0012.1012.1011,872
Jan 28, 202511.8612.3411.8612.2612.2633,940
Jan 27, 202512.2812.2811.6611.8611.8624,473
Jan 24, 202512.0212.4812.0212.2812.2833,913
Jan 23, 202511.8012.1411.8012.0012.0010,753
Jan 22, 202511.8812.0011.8011.8011.809,247
Jan 21, 202511.7012.0011.7011.8811.8810,382
Jan 20, 202511.9012.1811.3411.9411.9476,229
Jan 17, 202512.6812.7611.9211.9211.92181,794
Jan 16, 202512.1013.1011.9012.9612.9678,135
Jan 15, 202512.3012.4012.0212.1212.1225,665
Jan 14, 202512.4212.7212.2612.4012.4047,882
Jan 13, 202512.5812.5812.0412.3412.3441,441
Jan 10, 202511.3012.5011.2412.4812.48197,549
Jan 9, 202512.0412.0411.1411.1411.14105,913
Jan 8, 202512.3612.6811.6012.0412.04124,202
Jan 7, 202512.6812.7212.3012.3212.3217,341
Jan 6, 202512.4612.8612.2012.6012.6046,217
Jan 3, 202512.0812.7211.8812.1612.16107,469
Jan 2, 202511.4011.9811.2611.9411.9450,341
Dec 30, 202411.2611.6211.1211.4011.4044,609
Dec 27, 202410.9011.2010.8611.0811.0835,377
Dec 23, 202410.8810.8810.7010.8610.8617,333
Dec 20, 202410.4410.8010.3210.8010.8024,288
Dec 19, 202410.4010.7410.3210.6010.6028,550
Dec 18, 20249.9710.709.9710.4210.4258,199
Dec 17, 202410.0810.409.9610.0810.0820,819
Dec 16, 202410.1610.209.9010.0210.0230,999
Dec 13, 202410.0010.149.9410.1210.1218,993
Dec 12, 202410.5010.509.769.859.8542,395
Dec 11, 20249.9010.369.7310.1410.1432,170
Dec 10, 20249.7910.009.709.789.788,050
Dec 9, 202410.1410.149.749.879.8717,548
Dec 6, 20249.9010.109.839.969.9621,452
Dec 5, 20249.8110.069.809.889.8816,451
Dec 4, 20249.579.909.499.889.8825,557
Dec 3, 20249.449.569.379.529.5212,476
Dec 2, 20249.529.529.199.409.405,625
Nov 29, 20249.579.649.219.409.4011,177
Nov 28, 20249.479.789.369.509.5031,577
Nov 27, 20249.259.409.009.369.368,496
Nov 26, 20249.009.318.809.319.3117,053
Nov 25, 20248.688.998.688.988.9812,441
Nov 22, 20248.748.868.648.648.6414,359
Nov 21, 20248.678.958.648.748.7421,414
Nov 20, 20248.658.738.558.658.659,234
Nov 19, 20248.808.998.508.778.7719,657
Nov 18, 20248.638.938.638.808.8015,841
Nov 15, 20249.069.068.508.638.6338,943
Nov 14, 20248.989.058.808.858.8518,044
Nov 13, 20248.979.058.878.988.9810,215
Nov 12, 20249.179.178.948.978.9713,613
Nov 11, 20249.159.209.059.109.1014,598
Nov 8, 20249.069.209.049.069.065,317
Nov 7, 20249.319.319.129.139.131,619
Nov 6, 20249.259.329.109.109.107,122
Nov 5, 20249.009.459.009.109.108,814
Nov 4, 20249.339.359.069.079.073,129
Nov 1, 20249.149.389.149.389.384,493
Oct 31, 20249.409.419.149.199.197,482
Oct 30, 20249.599.699.419.419.4112,003
Oct 29, 202410.0410.049.659.729.7210,884
Oct 28, 202410.1210.149.8310.0210.0233,208
Oct 25, 202410.2610.269.9610.1410.1427,161
Oct 24, 20249.8510.409.8510.2610.26107,419
Oct 23, 20249.209.919.089.789.78217,253
Oct 22, 20248.779.368.359.199.1955,661
Oct 21, 20248.468.858.348.368.3662,368
Oct 18, 20248.138.378.108.378.3711,570
Oct 17, 20248.328.328.148.178.1711,214
Oct 16, 20248.448.488.108.198.1927,312
Oct 15, 20248.328.328.098.178.1730,488
Oct 14, 20248.568.568.308.308.3011,321
Oct 11, 20248.558.558.318.358.3518,087
Oct 10, 20248.508.718.378.578.5722,860
Oct 9, 20248.608.788.608.748.7410,128
Oct 8, 20248.778.788.608.608.608,194
Oct 7, 20248.638.808.628.778.775,391
Oct 4, 20248.628.758.528.668.6610,812
Oct 3, 20248.668.688.448.488.4828,249
Oct 2, 20248.268.748.268.548.5427,211
Oct 1, 20248.598.598.328.368.3630,127
Sep 30, 20248.778.778.308.418.4139,351
Sep 27, 20248.678.758.438.558.5597,502
Sep 26, 20249.339.579.009.009.0063,165
Sep 25, 20249.359.389.289.339.3313,597
Sep 24, 20249.289.439.289.399.394,539
Sep 23, 20249.569.579.319.319.3111,844
Sep 20, 20249.429.509.349.489.484,835
Sep 19, 20249.339.449.289.429.4210,495
Sep 18, 20249.399.509.319.399.392,212
Sep 17, 20249.569.779.369.399.3920,268
Sep 16, 20249.779.829.439.439.4320,271
Sep 13, 20249.929.999.769.799.799,951
Sep 12, 20249.6610.149.639.989.9830,659
Sep 11, 20249.799.799.429.519.517,863
Sep 10, 20249.599.679.429.539.538,702
Sep 9, 20249.729.839.579.599.596,393
Sep 6, 20249.849.909.569.729.7223,919
Sep 5, 20249.9410.069.869.909.907,200
Sep 4, 20249.9710.189.7010.1210.1218,651
Sep 3, 202410.0210.209.889.979.979,444
Sep 2, 202410.2410.4410.0410.0610.0613,432
Aug 30, 202410.2210.3610.0410.2410.2416,032
Aug 29, 202410.3610.4410.0210.2210.2240,568
Aug 28, 202410.0410.369.8210.3010.3067,292
Aug 27, 202410.0210.089.9210.0010.0016,910
Aug 26, 20249.8210.049.8210.0210.027,914
Aug 23, 20249.9610.069.829.899.8913,462
Aug 22, 202410.1010.109.9410.0610.0617,572
Aug 21, 20249.8410.089.7210.0810.0824,717
Aug 20, 20249.799.859.559.799.7913,594
Aug 19, 20249.869.899.749.779.7711,026
Aug 16, 20249.599.869.549.849.8428,099
Aug 14, 20249.149.539.109.519.5130,718
Aug 13, 20248.529.138.519.109.1020,914
Aug 12, 20248.578.708.478.708.705,723
Aug 9, 20248.598.738.488.578.571,249
Aug 8, 20248.648.758.508.528.527,221
Aug 7, 20248.528.858.498.798.798,527
Aug 6, 20248.368.608.308.538.5311,997
Aug 5, 20248.068.367.818.368.3636,933
Aug 2, 20248.648.648.328.398.3927,557
Aug 1, 20248.668.788.598.648.6427,772
Jul 31, 20248.578.658.448.578.5711,166
Jul 30, 20248.678.678.488.488.484,095
Jul 29, 20248.308.778.308.508.5010,457
Jul 26, 20248.638.748.398.398.3915,804
Jul 25, 20248.578.748.478.638.6320,101
Jul 24, 20248.748.808.658.668.6610,315
Jul 23, 20248.898.948.708.738.7312,697
Jul 22, 20248.838.858.688.748.7410,821
Jul 19, 20249.009.008.708.878.8732,170
Jul 18, 20249.129.148.938.998.9910,679
Jul 17, 20249.259.258.929.069.0620,545
Jul 16, 20249.089.279.049.259.258,970
Jul 15, 20248.949.078.839.019.0116,591
Jul 12, 20248.948.998.818.908.903,888
Jul 11, 20248.848.948.658.948.947,087
Jul 10, 20248.958.958.688.768.7612,860
Jul 9, 20248.888.918.648.658.6510,658
Jul 8, 20249.119.118.848.848.8414,027
Jul 5, 20248.969.098.969.029.0214,458
Jul 4, 20249.179.268.978.998.9915,906
Jul 3, 20249.159.168.959.099.0921,821
Jul 2, 20249.059.328.869.049.0434,451
Jul 1, 20249.179.178.888.968.9612,439
Jun 28, 20249.219.248.919.029.0214,257
Jun 27, 20249.049.328.859.039.0361,121
Jun 26, 20248.649.148.559.049.0456,352
Jun 25, 20248.848.848.578.588.5857,979
Jun 24, 20248.548.828.508.828.8233,526
Jun 21, 20248.748.768.528.538.5315,102
Jun 20, 20248.848.848.618.678.6741,391
Jun 19, 20248.788.828.528.728.7246,909
Jun 18, 20248.868.988.578.668.6647,361
Jun 17, 20249.209.278.768.868.8661,028
Jun 14, 20249.299.348.818.908.9071,207
Jun 13, 20249.419.459.109.209.2045,926
Jun 12, 20249.149.419.009.349.3464,334
Jun 11, 20249.249.248.959.089.0859,824
Jun 10, 20249.119.239.029.079.0729,872
Jun 7, 20249.199.509.189.209.2054,373
Jun 6, 20249.349.489.159.269.2666,698

Related Tickers

ALDNE.PA Don't Nod Entertainment S.A.
1.0550
-1.40%
 
HUG.WA Huuuge, Inc.
18.42
-0.75%
 
STAR-B.ST Starbreeze AB (publ)
0.2100
+0.24%
 
IFGA.SG Atari SA
0.1390
+0.36%
 
0HF.BE Focus Entertainment
21.35
0.00%
 
3723.T Nihon Falcom Corporation
1,133.00
-0.35%
 
E2N.MU Endor AG
0.0050
+108.33%
 
DEVO.L Devolver Digital, Inc.
21.00
0.00%
 
NACON.PA Nacon S.A.
0.6500
+9.06%
 
OTGLF CD Projekt S.A.
70.00
+1.58%