Digitalbridge Group

DBRG
🏛️ germany →
10.30
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-21 15.41 15.41 15.41 15.41 0.0M
2023-12-19 15.74 15.74 15.74 15.74 0.0M
2023-12-07 15.24 15.24 15.24 15.24 0.0M
2023-12-05 15.50 15.50 15.50 15.50 0.0M
2023-11-30 15.91 15.91 15.91 15.91 0.0M
2023-11-29 15.23 15.23 15.23 15.23 0.0M
2023-11-27 15.21 15.21 15.21 15.21 0.0M
2023-11-24 15.18 15.18 15.18 15.18 0.0M
2023-11-21 14.77 14.77 14.76 14.76 0.0M
2023-11-20 15.21 15.36 15.21 15.36 0.0M
2023-11-15 15.57 15.57 15.57 15.57 0.0M
2023-11-14 14.39 15.67 14.39 15.67 0.0M
2023-11-13 14.15 14.15 14.15 14.15 0.0M
2023-11-10 14.39 14.39 14.39 14.39 0.0M
2023-11-06 15.00 15.02 14.70 15.02 0.0M
2023-11-02 13.88 15.30 13.88 15.30 0.0M
2023-11-01 15.07 15.07 15.07 15.07 0.0M
2023-10-31 15.10 15.10 14.97 14.97 0.0M
2023-10-24 14.61 14.80 14.61 14.80 0.0M
2023-10-23 14.74 14.74 14.74 14.74 0.0M
2023-10-20 14.81 14.91 14.81 14.91 0.0M
2023-10-18 15.71 15.73 15.71 15.73 0.0M
2023-10-17 16.00 16.00 16.00 16.00 0.0M
2023-10-16 15.94 15.94 15.94 15.94 0.0M
2023-10-13 16.25 16.25 15.70 15.70 0.0M
2023-10-12 16.16 16.24 16.16 16.24 0.0M
2023-10-11 15.90 15.90 15.90 15.90 0.0M
2023-10-10 15.39 15.40 15.39 15.40 0.0M
2023-10-06 15.27 15.27 14.99 14.99 0.0M
2023-10-05 15.00 15.00 15.00 15.00 0.0M
2023-09-28 16.00 16.53 16.00 16.50 0.0M
2023-09-26 15.92 15.92 15.80 15.80 0.0M
2023-09-20 16.61 16.61 16.61 16.61 0.0M
2023-09-14 16.40 16.40 16.40 16.40 0.0M
2023-09-12 16.50 16.50 16.50 16.50 0.0M
2023-08-29 15.76 15.76 15.69 15.69 0.0M
2023-08-22 14.41 14.41 14.41 14.41 0.0M
2023-08-15 15.48 15.48 15.48 15.48 0.0M
2023-08-01 14.64 14.64 14.64 14.64 0.0M
2023-07-26 14.76 14.76 14.76 14.76 0.0M
2023-07-10 13.95 13.95 13.95 13.95 0.0M
2023-07-06 13.46 13.46 13.46 13.46 0.0M
2023-06-28 12.25 12.25 12.25 12.25 0.0M
2023-06-22 11.75 11.80 11.75 11.80 0.0M
2023-06-08 13.26 13.26 13.26 13.26 0.0M
2023-06-07 13.43 13.43 13.43 13.43 0.0M
2023-06-05 12.07 12.96 12.07 12.96 0.0M
2023-05-15 10.02 10.02 10.02 10.02 0.0M
2023-05-03 10.21 10.21 9.95 9.95 0.0M
2023-05-02 10.74 10.74 10.74 10.74 0.0M
2023-04-25 10.72 10.72 10.72 10.72 0.0M
2023-04-14 10.35 10.35 10.35 10.35 0.0M
2023-04-13 10.74 10.74 10.74 10.74 0.0M
2023-03-21 10.26 10.26 10.26 10.26 0.0M
2023-03-15 10.76 10.76 10.76 10.76 0.0M
2023-03-09 12.10 12.10 12.10 12.10 0.0M
2023-02-08 13.71 13.71 13.71 13.71 0.0M
2023-01-26 12.00 12.12 12.00 12.12 0.0M
2023-01-09 10.08 10.08 10.08 10.08 0.0M
2023-01-06 10.22 10.22 10.22 10.22 0.0M
2023-01-05 10.31 10.31 10.31 10.31 0.0M
2023-01-04 10.61 10.61 10.61 10.61 0.0M