Advertisement
U.S. Markets open in 8 hrs 55 mins

Digital Bros SpA (DB7.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
8.68+0.20 (+2.36%)
At close: 04:09PM CET
Advertisement
Time Period:
Nov 19, 2023 - Nov 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 19, 2024------
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 08, 20248.998.998.928.978.97-
Nov 07, 20248.919.408.919.079.07106
Nov 06, 20248.979.118.888.918.91-
Nov 05, 20248.868.988.868.918.91-
Nov 04, 20249.129.189.039.069.06-
Nov 01, 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 09, 20248.458.548.458.528.52-
Oct 08, 20248.578.888.478.888.88-
Oct 07, 20248.438.898.438.628.62-
Oct 04, 20248.278.438.278.438.43-
Oct 03, 20248.398.488.388.418.41-
Oct 02, 20248.258.258.258.258.25-
Oct 01, 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 09, 20249.369.559.369.559.55-
Sep 06, 20249.639.699.459.629.62-
Sep 05, 20249.789.799.769.779.77-
Sep 04, 20249.709.929.629.929.92-
Sep 03, 20249.859.889.769.799.79-
Sep 02, 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 09, 20248.318.468.318.408.40-
Aug 08, 20248.528.538.488.488.48-
Aug 07, 20248.218.648.218.648.64-
Aug 06, 20248.088.408.088.278.27-
Aug 05, 20248.178.178.008.098.09-
Aug 02, 20248.428.428.188.188.18-
Aug 01, 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 09, 20248.708.708.538.538.53-
Jul 08, 20248.798.868.718.748.74-
Jul 05, 20248.798.898.798.898.89-
Jul 04, 20248.829.408.828.868.86-
Jul 03, 20248.828.958.818.868.86-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...