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

S.T. Dupont S.A. (DPT.PA)

Compare
0.1000
-0.0020
(-1.96%)
At close: February 21 at 5:35:08 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20250.09680.10200.09660.10000.1000793
Feb 20, 20250.10300.10300.09680.10200.102083,001
Feb 19, 20250.10250.10250.09700.10250.102513,863
Feb 18, 20250.10300.10300.09680.10200.102045,444
Feb 17, 20250.10150.10350.10000.10300.1030170,995
Feb 14, 20250.10300.10300.09640.10000.1000143,414
Feb 13, 20250.09640.10300.09640.10300.103010,331
Feb 12, 20250.09340.10350.09280.10200.102023,535
Feb 11, 20250.10300.10350.09600.10350.10353,041
Feb 10, 20250.10150.10450.09240.10450.1045121,090
Feb 7, 20250.09800.10150.09800.10150.10155,081
Feb 6, 20250.10400.10450.09200.10450.1045230,365
Feb 5, 20250.10400.10450.10400.10450.10455,844
Feb 4, 20250.09620.10450.09620.10450.10456,212
Feb 3, 20250.10450.10450.09620.10450.104524,423
Jan 31, 20250.10200.10400.10100.10350.103548,111
Jan 30, 20250.10150.10550.10100.10450.104590,330
Jan 29, 20250.09600.10600.09600.10100.1010161,536
Jan 28, 20250.10800.10800.09700.09700.097091,991
Jan 27, 20250.09900.11250.09400.10850.1085419,528
Jan 24, 20250.08460.09380.08460.09360.0936237,779
Jan 23, 20250.08500.08500.08320.08500.085026,721
Jan 22, 20250.08260.08500.08140.08500.0850250,860
Jan 21, 20250.08260.08400.08260.08400.084049,510
Jan 20, 20250.08260.08400.08260.08400.08408,430
Jan 17, 20250.08400.08400.08260.08400.084030,750
Jan 16, 20250.08360.08380.08180.08380.083827,314
Jan 15, 20250.08120.08380.08120.08360.083652,100
Jan 14, 20250.08120.08380.08120.08380.083814,272
Jan 13, 20250.08120.08300.08120.08300.083017,070
Jan 10, 20250.08300.08300.08120.08300.08306,460
Jan 9, 20250.08120.08300.08120.08300.083021,230
Jan 8, 20250.08080.08300.08040.08300.083035,494
Jan 7, 20250.08140.08300.08140.08300.083020
Jan 6, 20250.08040.08300.08040.08300.0830360
Jan 3, 20250.08200.08380.08200.08380.083820,030
Jan 2, 20250.08000.08420.07980.08400.0840184,607
Dec 31, 20240.07980.08000.07680.08000.080053,695
Dec 30, 20240.07560.08000.07560.07980.0798129,969
Dec 27, 20240.07900.07900.07880.07900.079029,978
Dec 24, 20240.07880.07900.07880.07900.07905,010
Dec 23, 20240.07920.07920.07600.07900.079013,970
Dec 20, 20240.07900.07920.07900.07920.0792940
Dec 19, 20240.07500.07920.07500.07920.079211,292
Dec 18, 20240.07400.07900.07320.07900.079025,495
Dec 17, 20240.07920.07940.07920.07940.079420,000
Dec 16, 20240.07940.07940.07500.07940.079425,120
Dec 13, 20240.07900.07960.07900.07940.079430,636
Dec 12, 20240.07840.07960.07480.07900.0790102,718
Dec 11, 20240.07840.07960.07840.07960.07963,360
Dec 10, 20240.07840.07960.07840.07960.07968,930
Dec 9, 20240.08000.08000.07980.07980.079816,302
Dec 6, 20240.07940.08000.07800.08000.0800147,456
Dec 5, 20240.07480.07920.07480.07920.0792201
Dec 4, 20240.07960.07960.07960.07960.0796100
Dec 3, 20240.07980.07980.07480.07900.079037,061
Dec 2, 20240.07980.07980.07800.07960.079612,260
Nov 29, 20240.07800.08000.07800.07800.07804,800
Nov 28, 20240.08000.08000.07800.08000.080021,500
Nov 27, 20240.08000.08000.08000.08000.08001,200
Nov 26, 20240.08000.08000.08000.08000.08001,250
Nov 25, 20240.07680.08100.07680.08000.080069,466
Nov 22, 20240.07680.07680.07220.07660.076624,267
Nov 21, 20240.07500.07860.07140.07680.0768147,813
Nov 20, 20240.07380.07920.07380.07920.079213,582
Nov 19, 20240.07600.07920.07600.07920.079212,718
Nov 18, 20240.07400.07940.07400.07940.079411,195
Nov 15, 20240.08000.08000.07540.07960.079623,932
Nov 14, 20240.08140.08140.08000.08000.080030
Nov 13, 20240.08140.08140.07700.08000.080027,729
Nov 12, 20240.08380.08380.07380.08140.0814163,612
Nov 11, 20240.08300.08400.07940.08400.0840214,815
Nov 8, 20240.07800.08380.07800.08320.08327,542
Nov 7, 20240.08400.08400.07980.08400.084057,510
Nov 6, 20240.07780.08440.07780.08400.0840368,111
Nov 5, 20240.07780.07780.07780.07780.0778-
Nov 4, 20240.07780.07780.07780.07780.0778110
Nov 1, 20240.07780.07780.07780.07780.0778-
Oct 31, 20240.07680.07780.07020.07780.0778195,034
Oct 30, 20240.07820.07820.07820.07820.07821,755
Oct 29, 20240.07800.07820.07660.07800.078032,094
Oct 28, 20240.07800.07800.07700.07800.078013,918
Oct 25, 20240.07800.07800.07600.07620.07624,765
Oct 24, 20240.07720.07740.07500.07740.077427,416
Oct 23, 20240.07580.07840.07200.07800.078045,510
Oct 22, 20240.07700.07900.07680.07900.079013,280
Oct 21, 20240.07680.07980.07680.07900.079012,438
Oct 18, 20240.07780.07980.07700.07980.079890,424
Oct 17, 20240.07780.07980.07540.07820.0782174,453
Oct 16, 20240.07880.07880.07500.07740.0774209,069
Oct 15, 20240.07320.07880.07320.07880.0788396,612
Oct 14, 20240.07360.07360.07000.07300.073097,163
Oct 11, 20240.07060.07140.06700.07140.0714258,684
Oct 10, 20240.06860.07040.06680.07040.0704180,313
Oct 9, 20240.06360.06840.06360.06840.0684165,425
Oct 8, 20240.06160.06360.06160.06360.063677,005
Oct 7, 20240.06060.06120.06060.06120.061228,169
Oct 4, 20240.06000.06060.05800.06060.060639,452
Oct 3, 20240.05680.06020.05680.06020.060261,770
Oct 2, 20240.05820.06020.05500.05820.0582105,063
Oct 1, 20240.05820.06000.05820.06000.060038,930
Sep 30, 20240.06000.06020.05780.06020.060241,836
Sep 27, 20240.06020.06020.05740.06000.06004,608
Sep 26, 20240.06040.06040.05480.05980.0598206,246
Sep 25, 20240.06080.06080.05780.05900.059061,396
Sep 24, 20240.06120.06120.05660.05780.0578105,085
Sep 23, 20240.06100.06100.05780.06080.06087,891
Sep 20, 20240.05800.06080.05600.06080.060866,056
Sep 19, 20240.05800.05820.05800.05820.058210,285
Sep 18, 20240.05660.05800.05600.05800.058055,406
Sep 17, 20240.05820.05820.05820.05820.0582-
Sep 16, 20240.05820.05820.05820.05820.0582-
Sep 13, 20240.05840.05840.05780.05820.0582557
Sep 12, 20240.05740.05820.05680.05820.058269,355
Sep 11, 20240.05860.05860.05740.05740.05744,200
Sep 10, 20240.05900.05900.05740.05740.057435,589
Sep 9, 20240.05940.05940.05920.05920.0592270
Sep 6, 20240.05940.05940.05920.05940.059430,010
Sep 5, 20240.05920.05940.05920.05940.0594700
Sep 4, 20240.05900.05900.05900.05900.05903,000
Sep 3, 20240.05880.05940.05740.05940.059454,172
Sep 2, 20240.05880.05880.05660.05700.05702,753
Aug 30, 20240.05920.05940.05560.05900.059054,836
Aug 29, 20240.05900.05920.05720.05920.059216,100
Aug 28, 20240.05980.05980.05980.05980.0598-
Aug 27, 20240.06000.06000.05960.05980.05985,690
Aug 26, 20240.06000.06000.06000.06000.06002,833
Aug 23, 20240.05980.05980.05640.05960.059629,960
Aug 22, 20240.06000.06000.05740.05980.059839,870
Aug 21, 20240.05880.05880.05820.05860.058620,682
Aug 20, 20240.06000.06000.06000.06000.0600-
Aug 19, 20240.06020.06020.06000.06000.0600801
Aug 16, 20240.05960.06000.05840.06000.060030,031
Aug 15, 20240.05960.05960.05700.05960.059630,111
Aug 14, 20240.05960.05980.05960.05980.05987,945
Aug 13, 20240.06020.06020.06020.06020.0602-
Aug 12, 20240.06020.06020.06020.06020.0602100
Aug 9, 20240.05820.06020.05580.06020.060273,980
Aug 8, 20240.06020.06020.06020.06020.0602130
Aug 7, 20240.06020.06020.06020.06020.06021,001
Aug 6, 20240.05680.06020.05680.06020.060267,568
Aug 5, 20240.05860.05860.05680.05860.058696,526
Aug 2, 20240.06180.06180.05860.06020.060223,968
Aug 1, 20240.05920.06140.05860.06060.0606200,141
Jul 31, 20240.06040.06040.05840.05840.0584131,554
Jul 30, 20240.06040.06040.05920.05940.059489,563
Jul 29, 20240.05960.06080.05960.06060.060650,554
Jul 26, 20240.05860.05940.05840.05940.059471,004
Jul 25, 20240.05500.05860.05500.05840.0584113,222
Jul 24, 20240.05840.05840.05840.05840.0584857
Jul 23, 20240.05580.05840.05500.05840.058436,837
Jul 22, 20240.05640.05780.05580.05780.05785,620
Jul 19, 20240.05660.05800.05640.05800.05802,412
Jul 18, 20240.05800.05860.05800.05860.0586420,100
Jul 17, 20240.05840.05840.05800.05800.05802,051
Jul 16, 20240.05880.05880.05640.05840.058411,064
Jul 15, 20240.05620.05880.05620.05640.056487,754
Jul 12, 20240.05600.05880.05600.05880.058830,162
Jul 11, 20240.05660.05860.05660.05860.058613,332
Jul 10, 20240.05800.05860.05800.05860.058646,392
Jul 9, 20240.05800.05900.05800.05900.0590121,253
Jul 8, 20240.05740.05800.05500.05800.058010,051
Jul 5, 20240.05600.05860.05480.05760.0576280,736
Jul 4, 20240.05580.05600.05580.05600.0560110
Jul 3, 20240.05600.05600.05600.05600.056054
Jul 2, 20240.05600.05620.05600.05620.05621,910
Jul 1, 20240.05600.05600.05320.05600.05609,522
Jun 28, 20240.05620.05620.05320.05600.056010,915
Jun 27, 20240.05260.05720.05160.05620.056293,978
Jun 26, 20240.05140.05320.05140.05320.053216,979
Jun 25, 20240.05240.05240.05240.05240.052418
Jun 24, 20240.05240.05260.05240.05260.05265,949
Jun 21, 20240.05240.05240.05240.05240.0524-
Jun 20, 20240.05240.05240.05140.05240.05245,819
Jun 19, 20240.05400.05400.05040.05300.0530172,731
Jun 18, 20240.05400.05540.05400.05540.05542,010
Jun 17, 20240.05540.05540.05540.05540.05542,000
Jun 14, 20240.05520.05540.05520.05540.055410,520
Jun 13, 20240.05540.05540.05340.05540.055416,122
Jun 12, 20240.05720.05720.05280.05540.055444,110
Jun 11, 20240.05720.05720.05720.05720.057210
Jun 10, 20240.05660.05840.05600.05740.057414,266
Jun 7, 20240.05800.05860.05380.05840.0584172,132
Jun 6, 20240.05840.05860.05800.05860.058634,795
Jun 5, 20240.05600.05860.05600.05840.0584260,901
Jun 4, 20240.05600.05600.05600.05600.0560101
Jun 3, 20240.05640.05640.05500.05620.056252,721
May 31, 20240.05580.05580.05580.05580.05581,408
May 30, 20240.05400.05620.05400.05620.056212,797
May 29, 20240.05600.05620.05400.05620.056236,067
May 28, 20240.05620.05620.05400.05600.056016
May 27, 20240.05000.05700.04980.05620.0562571,387
May 24, 20240.04980.05200.04960.05000.0500377,345
May 23, 20240.05700.05700.05000.05460.0546505,155
May 22, 20240.05460.05700.05340.05680.0568107,385
May 21, 20240.05520.05520.05060.05260.0526147,767
May 20, 20240.05400.05460.05380.05380.053863,777
May 17, 20240.05580.05700.05420.05580.055881,881
May 16, 20240.05720.05820.05540.05580.055820,529
May 15, 20240.05620.05720.05620.05620.056248,267
May 14, 20240.05660.05700.05660.05700.057057,503
May 13, 20240.05700.05700.05620.05680.05687,935
May 10, 20240.05580.05760.05580.05700.0570130,072
May 9, 20240.05640.05840.05640.05840.0584214,528
May 8, 20240.05940.05940.05560.05640.056427,285
May 7, 20240.05720.05920.05720.05740.0574204,934
May 6, 20240.05780.06000.05580.05720.0572516,837
May 3, 20240.05780.05860.05600.05620.056266,568
May 2, 20240.05780.05780.05560.05780.057829,417
Apr 30, 20240.05760.05920.05500.05800.0580347,830
Apr 29, 20240.05980.05980.05600.05760.057610,228
Apr 26, 20240.05860.05960.05820.05820.058221,300
Apr 25, 20240.05580.05960.05440.05960.05967,968
Apr 24, 20240.05360.05760.05360.05760.057620,254
Apr 23, 20240.05380.05800.05380.05800.05806,530
Apr 22, 20240.05320.05820.05320.05680.0568110,478
Apr 19, 20240.05460.06000.05460.05920.0592406,064
Apr 18, 20240.05300.05380.05060.05380.0538219,352
Apr 17, 20240.05000.05280.05000.05280.052849,840
Apr 16, 20240.04980.05000.04740.05000.0500111,608
Apr 15, 20240.04720.05000.04720.05000.050054,784
Apr 12, 20240.04940.04940.04940.04940.04946,081
Apr 11, 20240.04980.04980.04860.04960.049631,410
Apr 10, 20240.05180.05180.04980.04980.049866,617
Apr 9, 20240.05040.05180.05040.05180.051812,194
Apr 8, 20240.05120.05300.05000.05200.0520143,420
Apr 5, 20240.05420.05420.05200.05260.052616,345
Apr 4, 20240.05580.05600.05260.05420.0542543,104
Apr 3, 20240.05900.05900.05400.05600.0560199,575
Apr 2, 20240.05300.06220.05300.05900.05901,250,528
Mar 28, 20240.05400.05400.05340.05400.054054,564
Mar 27, 20240.05500.05800.05380.05400.0540240,893
Mar 26, 20240.05620.05860.05460.05800.0580137,714
Mar 25, 20240.05820.05920.05560.05860.05866,422
Mar 22, 20240.05840.05920.05800.05920.059225,210
Mar 21, 20240.05700.05820.05420.05820.058246,576
Mar 20, 20240.06040.06040.05340.05840.058476,272
Mar 19, 20240.06100.06100.05920.06000.060025,445
Mar 18, 20240.06160.06180.06000.06160.06162,290
Mar 15, 20240.06180.06180.06020.06160.061631,889
Mar 14, 20240.06260.06460.05940.06380.063877,970
Mar 13, 20240.06640.06640.06320.06540.065472,155
Mar 12, 20240.06600.06600.06380.06600.066038,136
Mar 11, 20240.06460.06560.06460.06560.065651,650
Mar 8, 20240.06520.06520.06460.06460.064665,100
Mar 7, 20240.06640.06640.06220.06500.065028,887
Mar 6, 20240.06580.06580.06580.06580.065820,100
Mar 5, 20240.06780.06780.06400.06600.0660116,398
Mar 4, 20240.06700.06700.06420.06420.064210,640
Mar 1, 20240.06420.06720.06420.06680.066830,021
Feb 29, 20240.06800.06800.06440.06740.06749,983
Feb 28, 20240.06760.06800.06520.06760.0676174,947
Feb 27, 20240.06800.06800.06440.06680.06687,231
Feb 26, 20240.06800.06800.06760.06760.06765,200
Feb 23, 20240.06840.06840.06500.06800.068020,847
Feb 22, 20240.06680.06720.06640.06680.066842,867
Feb 21, 20240.06660.06860.06220.06620.066260,518

Related Tickers

CJEWF Chow Tai Fook Jewellery Group Limited
0.9220
0.00%
 
ELB.DE elumeo SE
2.0000
0.00%
 
LKFLF Luk Fook Holdings (International) Limited
2.0500
0.00%
 
0789.HK ARTINI HLDG
0.350
0.00%
 
C41.SI Cortina Holdings Limited
2.7200
0.00%
 
5UF.SI Aspial Lifestyle Limited
0.1200
0.00%
 
MENEF Mene Inc.
0.0980
0.00%
 
0280.HK KING FOOK HOLD
0.345
0.00%
 
T6I.SI ValueMax Group Limited
0.4800
0.00%
 
ELA Envela Corporation
6.60
-1.35%