DBT SA

ALDBT
🏛️ france →
0.07
Last Update: 2025-09-29
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
2022-12-30 70.91 77.47 70.91 74.85 0.0M
2022-12-29 71.56 76.82 67.62 70.91 0.0M
2022-12-28 72.22 74.85 67.62 69.59 0.0M
2022-12-27 72.22 76.16 72.22 72.22 0.0M
2022-12-23 78.13 78.13 72.22 72.88 0.0M
2022-12-22 72.22 76.82 72.22 76.16 0.0M
2022-12-21 76.82 78.13 73.53 75.50 0.0M
2022-12-20 76.82 76.82 72.22 75.50 0.0M
2022-12-19 76.82 80.10 72.88 76.82 0.0M
2022-12-16 86.01 86.01 79.44 82.72 0.0M
2022-12-15 88.63 88.63 85.35 86.01 0.0M
2022-12-14 91.92 93.89 87.98 88.63 0.0M
2022-12-13 94.54 97.17 91.26 92.57 0.0M
2022-12-12 97.82 97.82 93.89 95.86 0.0M
2022-12-09 97.82 99.14 97.82 97.82 0.0M
2022-12-08 96.51 97.82 93.23 97.82 0.0M
2022-12-07 94.54 96.51 93.89 93.89 0.0M
2022-12-06 97.17 97.17 91.92 93.89 0.0M
2022-12-05 99.79 99.79 91.92 97.82 0.0M
2022-12-02 101.11 101.11 96.51 97.82 0.0M
2022-12-01 104.39 104.39 96.51 97.82 0.0M
2022-11-30 101.76 104.39 99.79 101.11 0.0M
2022-11-29 105.70 108.33 98.48 102.42 0.0M
2022-11-28 101.76 103.73 101.11 103.08 0.0M
2022-11-25 100.45 106.36 100.45 105.05 0.0M
2022-11-24 103.73 118.18 99.14 99.14 0.0M
2022-11-23 98.48 105.05 97.82 99.14 0.0M
2022-11-22 102.42 107.67 95.86 101.76 0.0M
2022-11-21 97.17 104.39 92.57 102.42 0.0M
2022-11-18 97.82 97.82 93.89 93.89 0.0M
2022-11-17 103.73 104.39 92.57 93.23 0.0M
2022-11-16 107.67 110.30 103.08 103.08 0.0M
2022-11-15 107.02 113.58 104.39 107.67 0.0M
2022-11-14 105.70 110.30 103.08 105.05 0.0M
2022-11-11 106.36 106.36 101.76 105.70 0.0M
2022-11-10 105.05 109.64 99.79 99.79 0.0M
2022-11-09 103.08 112.27 102.42 102.42 0.0M
2022-11-08 105.70 106.36 103.08 103.08 0.0M
2022-11-07 112.27 112.27 105.05 105.05 0.0M
2022-11-04 107.67 110.96 105.70 110.30 0.0M
2022-11-03 111.61 112.93 107.67 108.99 0.0M
2022-11-02 114.89 114.89 110.96 110.96 0.0M
2022-11-01 116.86 116.86 110.30 114.24 0.0M
2022-10-31 119.49 119.49 110.30 110.96 0.0M
2022-10-28 114.24 116.86 110.30 110.30 0.0M
2022-10-27 119.49 120.15 113.58 118.18 0.0M
2022-10-26 112.27 119.49 112.27 119.49 0.0M
2022-10-25 118.18 118.18 110.30 112.93 0.0M
2022-10-24 124.09 124.09 114.89 117.52 0.0M
2022-10-21 121.46 124.74 118.18 120.80 0.0M
2022-10-20 124.09 124.74 119.49 122.77 0.0M
2022-10-19 131.31 131.31 121.46 121.46 0.0M
2022-10-18 128.68 141.16 127.37 129.34 0.0M
2022-10-17 118.18 128.03 118.18 124.74 0.0M
2022-10-14 119.49 121.46 112.93 120.15 0.0M
2022-10-13 118.18 118.18 113.58 117.52 0.0M
2022-10-12 124.74 126.06 112.27 112.27 0.0M
2022-10-11 128.03 128.03 120.80 120.80 0.0M
2022-10-10 130.00 130.65 123.43 124.74 0.0M
2022-10-07 116.86 128.68 114.24 124.74 0.0M
2022-10-06 118.18 121.46 107.02 111.61 0.0M
2022-10-05 101.11 107.67 101.11 103.73 0.0M
2022-10-04 100.45 108.33 100.45 103.08 0.0M
2022-10-03 110.30 110.30 101.76 102.42 0.0M
2022-09-30 105.05 110.30 99.14 103.73 0.0M
2022-09-29 108.99 110.30 103.08 106.36 0.0M
2022-09-28 111.61 115.55 101.76 110.96 0.0M
2022-09-27 118.83 122.12 108.99 114.24 0.0M
2022-09-26 118.18 130.00 114.24 117.52 0.0M
2022-09-23 137.87 139.84 118.18 118.18 0.0M
2022-09-22 128.03 130.00 118.18 124.74 0.0M
2022-09-21 135.90 135.90 126.71 131.96 0.0M
2022-09-20 132.62 135.90 132.62 132.62 0.0M
2022-09-19 147.72 147.72 132.62 133.93 0.0M
2022-09-16 137.22 151.00 133.93 141.16 0.0M
2022-09-15 149.69 182.52 133.93 137.87 0.0M
2022-09-14 130.65 131.96 122.12 126.06 0.0M
2022-09-13 127.37 131.31 126.71 128.03 0.0M
2022-09-12 130.00 135.25 124.74 129.34 0.0M
2022-09-09 131.96 154.94 124.74 127.37 0.0M
2022-09-08 133.93 133.93 124.74 130.65 0.0M
2022-09-07 135.25 135.25 129.34 130.00 0.0M
2022-09-06 131.96 136.56 131.96 132.62 0.0M
2022-09-05 137.87 143.78 128.68 131.31 0.0M
2022-09-02 128.03 133.93 126.06 127.37 0.0M
2022-09-01 139.19 139.19 128.68 128.68 0.0M
2022-08-31 130.00 139.84 126.06 133.28 0.0M
2022-08-30 130.00 131.31 124.74 129.34 0.0M
2022-08-29 135.25 135.25 121.46 128.68 0.0M
2022-08-26 129.34 133.93 128.03 130.00 0.0M
2022-08-25 126.71 130.00 126.71 127.37 0.0M
2022-08-24 129.34 131.31 126.06 126.71 0.0M
2022-08-23 124.09 137.87 124.09 128.68 0.0M
2022-08-22 131.31 131.31 115.55 124.09 0.0M
2022-08-19 138.53 143.13 128.68 131.31 0.0M
2022-08-18 151.00 152.32 137.22 139.19 0.0M
2022-08-17 140.50 163.48 137.22 152.97 0.0M
2022-08-16 136.56 141.81 136.56 140.50 0.0M
2022-08-15 141.81 141.81 139.19 140.50 0.0M
2022-08-12 138.53 141.16 137.87 140.50 0.0M
2022-08-11 137.87 143.13 137.87 141.81 0.0M
2022-08-10 135.25 146.41 134.59 141.16 0.0M
2022-08-09 141.81 143.13 134.59 137.87 0.0M
2022-08-08 139.19 143.13 137.22 140.50 0.0M
2022-08-05 137.87 139.84 135.25 139.84 0.0M
2022-08-04 134.59 142.47 134.59 137.22 0.0M
2022-08-03 131.96 137.87 131.96 134.59 0.0M
2022-08-02 131.96 134.59 131.96 131.96 0.0M
2022-08-01 135.90 156.26 130.65 132.62 0.0M
2022-07-29 136.56 137.22 133.28 133.28 0.0M
2022-07-28 137.22 137.22 132.62 132.62 0.0M
2022-07-27 133.28 137.22 133.28 137.22 0.0M
2022-07-26 134.59 137.22 132.62 132.62 0.0M
2022-07-25 135.90 136.56 134.59 134.59 0.0M
2022-07-22 137.22 137.22 133.28 133.28 0.0M
2022-07-21 135.90 137.22 133.28 136.56 0.0M
2022-07-20 137.87 137.87 133.28 133.93 0.0M
2022-07-19 138.53 138.53 133.28 135.90 0.0M
2022-07-18 137.87 140.50 132.62 135.25 0.0M
2022-07-15 137.22 139.19 134.59 137.22 0.0M
2022-07-14 137.87 139.84 135.25 135.25 0.0M
2022-07-13 137.22 141.81 134.59 134.59 0.0M
2022-07-12 136.56 139.19 133.28 135.90 0.0M
2022-07-11 141.16 141.16 133.93 139.84 0.0M
2022-07-08 139.19 143.13 135.25 135.25 0.0M
2022-07-07 144.44 148.38 135.25 138.53 0.0M
2022-07-06 147.72 189.08 144.44 145.10 0.0M
2022-07-05 133.28 135.25 132.62 132.62 0.0M
2022-07-04 133.93 135.25 132.62 133.93 0.0M
2022-07-01 135.25 135.25 133.28 133.28 0.0M
2022-06-30 136.56 136.56 131.96 133.93 0.0M
2022-06-29 133.28 137.87 133.28 133.28 0.0M
2022-06-28 140.50 141.81 133.93 134.59 0.0M
2022-06-27 138.53 143.78 133.93 136.56 0.0M
2022-06-24 133.93 140.50 133.28 133.93 0.0M
2022-06-23 135.90 150.35 133.28 135.90 0.0M
2022-06-22 133.93 136.56 132.62 135.90 0.0M
2022-06-21 138.53 138.53 131.96 132.62 0.0M
2022-06-20 147.72 147.72 131.96 138.53 0.0M
2022-06-17 149.69 158.23 143.13 144.44 0.0M
2022-06-16 177.27 189.74 148.38 151.66 0.0M
2022-06-15 164.14 181.21 160.85 177.27 0.0M
2022-06-14 146.41 190.40 143.13 154.94 0.0M
2022-06-13 143.78 144.44 138.53 144.44 0.0M
2022-06-10 141.16 144.44 136.56 137.87 0.0M
2022-06-09 143.13 143.13 137.87 141.81 0.0M
2022-06-08 136.56 142.47 134.59 140.50 0.0M
2022-06-07 144.44 144.44 132.62 133.93 0.0M
2022-06-06 143.13 143.78 139.84 139.84 0.0M
2022-06-03 144.44 145.10 139.19 141.81 0.0M
2022-06-02 146.41 150.35 143.78 146.41 0.0M
2022-06-01 148.38 158.23 145.75 145.75 0.0M
2022-05-31 144.44 147.72 142.47 146.41 0.0M
2022-05-30 145.75 149.03 142.47 143.78 0.0M
2022-05-27 144.44 153.63 139.84 145.75 0.0M
2022-05-26 145.75 145.75 139.19 139.84 0.0M
2022-05-25 141.16 149.69 139.19 145.75 0.0M
2022-05-24 147.72 151.00 137.87 139.84 0.0M
2022-05-23 183.83 183.83 138.53 151.66 0.0M
2022-05-20 188.43 193.02 172.01 185.14 0.0M
2022-05-19 194.34 194.34 171.36 189.08 0.0M
2022-05-18 190.40 249.49 179.24 181.86 0.0M
2022-05-17 177.27 262.62 159.54 175.95 0.0M
2022-05-16 135.90 137.87 131.31 131.31 0.0M
2022-05-13 157.57 157.57 133.93 135.90 0.0M
2022-05-12 164.14 164.14 151.00 157.57 0.0M
2022-05-11 178.58 180.55 153.63 164.14 0.0M
2022-05-10 181.21 184.49 177.92 177.92 0.0M
2022-05-09 180.55 186.46 180.55 186.46 0.0M
2022-05-06 189.74 190.40 179.89 183.83 0.0M
2022-05-05 201.56 201.56 183.83 193.02 0.0M
2022-05-04 196.96 203.53 196.96 196.96 0.0M
2022-05-03 194.99 202.21 194.99 196.96 0.0M
2022-05-02 196.96 206.81 196.96 197.62 0.0M
2022-04-29 202.21 213.38 193.68 196.96 0.0M
2022-04-28 209.44 209.44 197.62 199.59 0.0M
2022-04-27 203.53 208.12 200.24 203.53 0.0M
2022-04-26 211.41 211.41 196.96 207.47 0.0M
2022-04-25 217.97 217.97 204.84 210.75 0.0M
2022-04-22 216.66 219.94 206.81 207.47 0.0M
2022-04-21 210.09 220.60 210.09 216.66 0.0M
2022-04-20 220.60 221.91 210.09 219.28 0.0M
2022-04-19 221.91 221.91 208.12 219.28 0.0M
2022-04-14 210.09 224.54 203.53 212.72 0.0M
2022-04-13 215.35 216.00 204.18 207.47 0.0M
2022-04-12 222.57 229.79 216.66 218.63 0.0M
2022-04-11 231.10 233.07 221.25 222.57 0.0M
2022-04-08 223.22 231.76 216.66 219.94 0.0M
2022-04-07 229.79 229.79 223.22 228.48 0.0M
2022-04-06 227.16 233.07 223.22 223.22 0.0M
2022-04-05 236.35 236.35 223.22 231.10 0.0M
2022-04-04 249.49 249.49 216.66 240.29 0.0M
2022-04-01 239.64 252.11 239.64 249.49 0.0M
2022-03-31 245.55 248.83 244.89 245.55 0.0M
2022-03-30 240.95 252.11 240.95 248.17 0.0M
2022-03-29 246.20 246.20 239.64 243.58 0.0M
2022-03-28 249.49 254.74 239.64 242.26 0.0M
2022-03-25 242.92 256.05 237.67 239.64 0.0M
2022-03-24 263.27 272.46 243.58 249.49 0.0M
2022-03-23 264.59 265.24 252.77 252.77 0.0M
2022-03-22 265.24 265.24 258.02 259.33 0.0M
2022-03-21 264.59 265.24 256.71 261.30 0.0M
2022-03-18 249.49 262.62 249.49 256.05 0.0M
2022-03-17 263.93 271.15 237.01 258.02 0.0M
2022-03-16 262.62 282.97 257.36 264.59 0.0M
2022-03-15 269.18 273.78 260.65 261.30 0.0M
2022-03-14 294.13 294.13 259.33 269.18 0.0M
2022-03-11 258.68 294.79 256.05 272.46 0.0M
2022-03-10 400.00 401.00 354.00 382.00 0.0M
2022-03-09 344.00 445.00 340.00 350.00 0.0M
2022-03-08 310.00 346.00 310.00 326.00 0.0M
2022-03-07 344.00 344.00 300.00 320.00 0.0M
2022-03-04 349.00 368.00 323.00 330.00 0.0M
2022-03-03 370.00 370.00 342.00 346.00 0.0M
2022-03-02 376.00 378.00 360.00 363.00 0.0M
2022-03-01 380.00 382.00 361.00 361.00 0.0M
2022-02-28 372.00 384.00 360.00 378.00 0.0M
2022-02-25 390.00 390.00 365.00 372.00 0.0M
2022-02-24 400.00 402.00 320.00 353.00 0.0M
2022-02-23 403.00 428.00 403.00 408.00 0.0M
2022-02-22 404.00 417.00 402.00 402.00 0.0M
2022-02-21 419.00 438.00 404.00 415.00 0.0M
2022-02-18 430.00 486.00 402.00 402.00 0.0M
2022-02-17 423.00 434.00 401.00 404.00 0.0M
2022-02-16 425.00 449.00 415.00 427.00 0.0M
2022-02-15 408.00 459.00 396.00 430.00 0.0M
2022-02-14 410.00 410.00 390.00 398.00 0.0M
2022-02-11 406.00 414.00 400.00 409.00 0.0M
2022-02-10 400.00 415.00 392.00 407.00 0.0M
2022-02-09 439.00 439.00 390.00 402.00 0.0M
2022-02-08 427.00 427.00 412.00 420.00 0.0M
2022-02-07 418.00 434.00 413.00 419.00 0.0M
2022-02-04 423.00 440.00 420.00 420.00 0.0M
2022-02-03 437.00 450.00 423.00 424.00 0.0M
2022-02-02 440.00 446.00 424.00 426.00 0.0M
2022-02-01 438.00 444.00 423.00 431.00 0.0M
2022-01-31 415.00 496.00 401.00 434.00 0.0M
2022-01-28 436.00 455.00 407.00 455.00 0.0M
2022-01-27 450.00 450.00 424.00 424.00 0.0M
2022-01-26 440.00 480.00 420.00 455.00 0.0M
2022-01-25 437.00 445.00 420.00 440.00 0.0M
2022-01-24 480.00 486.00 407.00 415.00 0.0M
2022-01-21 507.00 535.00 502.00 502.00 0.0M
2022-01-20 502.00 535.00 500.00 507.00 0.0M
2022-01-19 500.00 523.00 500.00 504.00 0.0M
2022-01-18 548.00 560.00 501.00 528.00 0.0M
2022-01-17 549.00 563.00 537.00 539.00 0.0M
2022-01-14 560.00 569.00 530.00 542.00 0.0M
2022-01-13 531.00 600.00 531.00 567.00 0.0M
2022-01-12 583.00 585.00 501.00 531.00 0.0M
2022-01-11 539.00 629.00 500.00 570.00 0.0M
2022-01-10 470.00 520.00 440.00 520.00 0.0M
2022-01-07 438.00 495.00 430.00 463.00 0.0M
2022-01-06 493.00 509.00 389.00 438.00 0.0M
2022-01-05 489.00 520.00 470.00 495.00 0.0M
2022-01-04 610.00 618.00 470.00 509.00 0.0M
2022-01-03 409.00 664.00 395.00 590.00 0.0M