Derichebourg (DBG)

DBG
🏛️ France →
5.28
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 9.95 10.15 9.90 10.15 0.1M
2021-12-30 10.00 10.17 9.98 9.98 0.1M
2021-12-29 9.88 10.00 9.85 9.99 0.2M
2021-12-28 9.95 10.02 9.84 9.89 0.1M
2021-12-27 9.75 9.99 9.70 9.93 0.2M
2021-12-24 9.68 9.70 9.53 9.63 0.1M
2021-12-23 9.52 9.72 9.50 9.69 0.2M
2021-12-22 9.40 9.51 9.31 9.51 0.1M
2021-12-21 9.30 9.40 9.21 9.36 0.2M
2021-12-20 9.25 9.25 8.83 9.15 0.5M
2021-12-17 9.79 9.80 9.25 9.41 0.3M
2021-12-16 9.51 9.56 9.37 9.41 0.2M
2021-12-15 9.28 9.35 9.18 9.31 0.2M
2021-12-14 9.58 9.65 9.21 9.25 0.3M
2021-12-13 9.43 9.72 9.43 9.54 0.3M
2021-12-10 9.63 9.63 9.35 9.37 0.4M
2021-12-09 10.01 10.23 9.62 9.65 0.5M
2021-12-08 10.36 10.60 9.20 9.82 1.4M
2021-12-07 9.57 9.80 9.56 9.80 0.3M
2021-12-06 9.29 9.50 9.26 9.43 0.3M
2021-12-03 9.33 9.48 9.25 9.28 0.2M
2021-12-02 9.50 9.55 9.22 9.32 0.2M
2021-12-01 9.34 9.54 9.32 9.51 0.2M
2021-11-30 9.15 9.36 9.05 9.25 0.3M
2021-11-29 9.18 9.40 9.09 9.26 0.3M
2021-11-26 9.23 9.34 8.78 9.17 0.4M
2021-11-25 9.51 9.54 9.38 9.51 0.2M
2021-11-24 9.58 9.66 9.36 9.47 0.3M
2021-11-23 9.74 9.80 9.57 9.58 0.2M
2021-11-22 9.85 9.96 9.76 9.83 0.1M
2021-11-19 9.82 10.10 9.79 9.83 0.3M
2021-11-18 10.03 10.06 9.77 9.82 0.3M
2021-11-17 9.99 10.18 9.57 10.02 0.5M
2021-11-16 10.50 10.53 9.92 9.96 0.3M
2021-11-15 10.39 10.57 10.37 10.48 0.1M
2021-11-12 10.41 10.47 10.30 10.38 0.1M
2021-11-11 10.30 10.37 10.17 10.37 0.2M
2021-11-10 10.20 10.34 10.08 10.30 0.2M
2021-11-09 10.52 10.52 10.21 10.21 0.2M
2021-11-08 10.34 10.62 10.30 10.55 0.2M
2021-11-05 10.60 10.61 10.30 10.34 0.2M
2021-11-04 10.18 10.62 10.18 10.59 0.9M
2021-11-03 9.99 10.19 9.96 10.08 0.3M
2021-11-02 10.13 10.29 10.00 10.04 0.2M
2021-11-01 9.93 10.29 9.93 10.13 0.2M
2021-10-29 9.77 10.05 9.74 9.83 0.3M
2021-10-28 10.03 10.03 9.71 9.81 0.2M
2021-10-27 10.30 10.38 10.00 10.03 0.2M
2021-10-26 10.33 10.38 10.26 10.30 0.1M
2021-10-25 10.40 10.40 10.07 10.33 0.5M
2021-10-22 10.33 10.46 10.24 10.37 0.2M
2021-10-21 10.16 10.42 10.11 10.28 0.3M
2021-10-20 10.07 10.29 10.07 10.25 0.2M
2021-10-19 10.10 10.16 10.01 10.16 0.2M
2021-10-18 10.01 10.12 9.82 10.10 0.2M
2021-10-15 10.23 10.32 10.08 10.11 0.3M
2021-10-14 10.00 10.38 9.99 10.16 0.5M
2021-10-13 9.57 9.93 9.53 9.88 0.3M
2021-10-12 9.35 9.60 9.33 9.55 0.3M
2021-10-11 9.43 9.58 9.32 9.45 0.4M
2021-10-08 9.56 9.61 9.33 9.42 0.2M
2021-10-07 9.44 9.59 9.36 9.58 0.3M
2021-10-06 9.61 9.61 9.24 9.32 0.5M
2021-10-05 9.43 9.65 9.43 9.65 0.3M
2021-10-04 9.65 9.66 9.19 9.43 0.5M
2021-10-01 9.85 9.91 9.36 9.70 0.3M
2021-09-30 10.05 10.31 9.96 9.99 0.3M
2021-09-29 10.01 10.11 9.93 9.99 0.3M
2021-09-28 10.25 10.30 9.90 9.93 0.3M
2021-09-27 10.49 10.51 10.16 10.29 0.2M
2021-09-24 10.40 10.47 10.19 10.41 0.2M
2021-09-23 10.40 10.70 10.38 10.48 0.5M
2021-09-22 9.95 10.37 9.95 10.33 0.5M
2021-09-21 9.90 10.00 9.60 9.85 0.5M
2021-09-20 9.79 10.13 9.66 9.89 1.1M
2021-09-17 9.76 9.93 9.70 9.81 0.3M
2021-09-16 9.99 9.99 9.54 9.68 0.4M
2021-09-15 10.00 10.05 9.86 9.94 0.2M
2021-09-14 10.03 10.12 9.92 10.03 0.2M
2021-09-13 10.05 10.05 9.89 9.96 0.2M
2021-09-10 10.18 10.40 9.95 10.00 0.5M
2021-09-09 9.86 10.00 9.74 9.98 0.2M
2021-09-08 9.93 9.98 9.81 9.88 0.2M
2021-09-07 9.97 10.04 9.89 9.97 0.1M
2021-09-06 9.91 9.97 9.80 9.97 0.1M
2021-09-03 9.91 9.99 9.84 9.91 0.2M
2021-09-02 9.90 9.92 9.74 9.91 0.2M
2021-09-01 10.00 10.11 9.80 9.92 0.2M
2021-08-31 10.00 10.08 9.90 10.00 0.4M
2021-08-30 9.86 10.00 9.83 9.95 0.3M
2021-08-27 9.68 9.89 9.68 9.87 0.3M
2021-08-26 9.66 9.79 9.48 9.70 0.2M
2021-08-25 9.47 9.86 9.44 9.76 0.4M
2021-08-24 9.47 9.47 9.17 9.44 0.4M
2021-08-23 9.32 9.49 9.31 9.41 0.3M
2021-08-20 9.26 9.33 9.16 9.30 0.2M
2021-08-19 9.40 9.40 9.10 9.26 0.4M
2021-08-18 9.55 9.66 9.47 9.59 0.2M
2021-08-17 9.42 9.60 9.33 9.53 0.3M
2021-08-16 9.78 9.81 9.32 9.43 0.4M
2021-08-13 9.73 9.92 9.67 9.87 0.4M
2021-08-12 9.52 9.82 9.48 9.73 0.6M
2021-08-11 9.00 9.55 8.95 9.55 0.9M
2021-08-10 8.73 9.00 8.70 9.00 0.4M
2021-08-09 8.60 8.73 8.57 8.73 0.3M
2021-08-06 8.52 8.66 8.48 8.60 0.2M
2021-08-05 8.72 8.73 8.52 8.54 0.1M
2021-08-04 8.70 8.83 8.64 8.74 0.2M
2021-08-03 8.84 8.84 8.58 8.70 0.3M
2021-08-02 8.98 8.99 8.73 8.81 0.3M
2021-07-30 8.92 9.09 8.85 8.91 0.3M
2021-07-29 8.75 8.98 8.75 8.96 0.5M
2021-07-28 8.68 8.88 8.64 8.72 0.2M
2021-07-27 8.55 8.65 8.43 8.64 0.3M
2021-07-26 8.38 8.62 8.34 8.60 0.2M
2021-07-23 8.37 8.47 8.37 8.41 0.1M
2021-07-22 8.38 8.55 8.31 8.35 0.2M
2021-07-21 8.22 8.41 8.22 8.34 0.3M
2021-07-20 8.21 8.38 8.08 8.13 0.3M
2021-07-19 8.50 8.55 8.07 8.16 0.6M
2021-07-16 8.60 8.69 8.49 8.54 0.3M
2021-07-15 8.73 8.73 8.54 8.55 0.2M
2021-07-14 8.80 8.90 8.75 8.80 0.1M
2021-07-13 8.71 8.82 8.61 8.82 0.4M
2021-07-12 8.79 8.87 8.61 8.68 0.5M
2021-07-09 8.65 9.00 8.65 8.87 0.4M
2021-07-08 8.92 8.92 8.47 8.63 0.4M
2021-07-07 8.85 8.99 8.84 8.92 0.3M
2021-07-06 9.00 9.00 8.82 8.85 0.2M
2021-07-05 8.81 9.16 8.81 9.00 0.7M
2021-07-02 8.80 8.89 8.72 8.84 0.2M
2021-07-01 8.57 8.86 8.56 8.77 0.4M
2021-06-30 8.44 8.63 8.35 8.52 0.4M
2021-06-29 8.28 8.55 8.24 8.52 0.3M
2021-06-28 8.26 8.31 8.17 8.24 0.2M
2021-06-25 8.28 8.44 8.24 8.27 0.2M
2021-06-24 8.17 8.32 8.08 8.26 0.4M
2021-06-23 8.12 8.18 7.98 8.14 0.4M
2021-06-22 8.04 8.16 7.92 8.09 0.4M
2021-06-21 7.90 8.04 7.78 8.01 0.3M
2021-06-18 8.28 8.30 7.50 7.98 0.9M
2021-06-17 8.47 8.50 8.30 8.34 0.3M
2021-06-16 8.66 8.69 8.46 8.53 0.4M
2021-06-15 8.91 8.94 8.64 8.64 0.3M
2021-06-14 8.72 8.93 8.71 8.85 0.4M
2021-06-11 8.68 8.79 8.59 8.69 0.3M
2021-06-10 8.63 8.84 8.56 8.64 0.4M
2021-06-09 8.70 8.71 8.41 8.60 0.5M
2021-06-08 8.64 8.73 8.46 8.70 0.5M
2021-06-07 8.77 8.79 8.63 8.67 0.3M
2021-06-04 8.50 8.79 8.50 8.77 0.7M
2021-06-03 8.60 8.61 8.44 8.53 0.4M
2021-06-02 8.64 8.74 8.54 8.58 0.3M
2021-06-01 8.52 8.66 8.46 8.62 0.4M
2021-05-31 8.46 8.67 8.40 8.43 0.4M
2021-05-28 8.45 8.55 8.38 8.42 0.3M
2021-05-27 8.34 8.50 8.26 8.42 0.5M
2021-05-26 8.45 8.51 8.29 8.29 0.5M
2021-05-25 8.50 8.90 8.37 8.45 1.0M
2021-05-24 8.46 8.59 8.22 8.53 0.6M
2021-05-21 8.29 8.68 8.08 8.46 1.9M
2021-05-20 7.93 8.00 7.71 7.83 0.3M
2021-05-19 7.99 7.99 7.79 7.88 0.3M
2021-05-18 8.08 8.34 8.03 8.07 0.5M
2021-05-17 8.02 8.10 7.92 8.02 0.2M
2021-05-14 7.97 8.06 7.91 7.98 0.2M
2021-05-13 8.01 8.01 7.75 7.89 0.3M
2021-05-12 8.00 8.13 8.00 8.10 0.4M
2021-05-11 8.10 8.10 7.84 8.05 0.6M
2021-05-10 7.78 8.22 7.75 8.21 1.0M
2021-05-07 7.55 7.81 7.50 7.78 0.6M
2021-05-06 7.59 7.64 7.40 7.50 0.4M
2021-05-05 7.15 7.65 7.14 7.56 1.3M
2021-05-04 7.14 7.17 7.04 7.07 0.3M
2021-05-03 7.00 7.14 6.98 7.14 0.2M
2021-04-30 7.12 7.16 6.98 6.99 0.3M
2021-04-29 7.20 7.20 7.08 7.11 0.3M
2021-04-28 7.20 7.33 7.12 7.20 0.4M
2021-04-27 7.20 7.24 7.08 7.17 0.3M
2021-04-26 7.07 7.18 7.02 7.18 0.1M
2021-04-23 7.14 7.15 7.03 7.10 0.1M
2021-04-22 7.09 7.19 7.05 7.18 0.2M
2021-04-21 7.19 7.25 6.97 7.04 0.4M
2021-04-20 7.30 7.35 7.14 7.16 0.3M
2021-04-19 7.37 7.43 7.30 7.33 0.3M
2021-04-16 7.35 7.43 7.32 7.36 0.2M
2021-04-15 7.41 7.46 7.33 7.36 0.2M
2021-04-14 7.38 7.47 7.34 7.40 0.2M
2021-04-13 7.30 7.47 7.30 7.38 0.2M
2021-04-12 7.45 7.63 7.25 7.32 0.5M
2021-04-09 7.39 7.45 7.31 7.38 0.2M
2021-04-08 7.49 7.51 7.32 7.38 0.3M
2021-04-07 7.64 7.66 7.23 7.40 0.7M
2021-04-06 7.36 7.70 7.12 7.59 1.2M
2021-04-01 7.00 7.37 7.00 7.32 0.7M
2021-03-31 6.89 7.05 6.89 6.98 0.4M
2021-03-30 6.99 7.14 6.88 6.93 0.2M
2021-03-29 6.80 6.97 6.80 6.97 0.3M
2021-03-26 6.74 6.83 6.72 6.82 0.2M
2021-03-25 6.74 6.76 6.62 6.69 0.1M
2021-03-24 6.61 6.79 6.57 6.74 0.1M
2021-03-23 6.77 6.77 6.55 6.68 0.4M
2021-03-22 6.68 6.82 6.65 6.81 0.2M
2021-03-19 6.78 6.83 6.68 6.74 0.2M
2021-03-18 6.86 6.89 6.73 6.85 0.2M
2021-03-17 6.77 6.85 6.62 6.85 0.2M
2021-03-16 6.94 7.14 6.79 6.82 0.4M
2021-03-15 6.84 6.92 6.79 6.92 0.3M
2021-03-12 6.87 6.89 6.81 6.82 0.2M
2021-03-11 6.79 6.87 6.75 6.87 0.3M
2021-03-10 6.80 6.85 6.72 6.76 0.3M
2021-03-09 6.72 6.88 6.67 6.76 0.5M
2021-03-08 6.77 6.79 6.56 6.70 0.6M
2021-03-05 6.80 6.90 6.70 6.74 0.4M
2021-03-04 6.96 6.98 6.70 6.85 0.5M
2021-03-03 7.19 7.19 6.85 6.99 0.6M
2021-03-02 6.87 7.28 6.76 7.11 1.0M
2021-03-01 6.70 6.88 6.61 6.74 0.5M
2021-02-26 6.57 6.66 6.48 6.58 0.5M
2021-02-25 6.78 6.84 6.69 6.70 0.3M
2021-02-24 6.67 6.87 6.65 6.71 0.4M
2021-02-23 6.75 6.83 6.48 6.63 0.5M
2021-02-22 6.90 6.90 6.73 6.74 0.4M
2021-02-19 6.90 7.00 6.86 6.93 0.5M
2021-02-18 7.08 7.34 6.86 6.91 0.9M
2021-02-17 7.12 7.30 7.04 7.08 0.6M
2021-02-16 7.08 7.30 7.02 7.15 0.7M
2021-02-15 7.14 7.20 6.85 7.03 0.6M
2021-02-12 6.87 7.14 6.65 7.08 1.1M
2021-02-11 6.60 6.95 6.42 6.93 2.0M
2021-02-10 5.87 6.30 5.82 6.03 1.0M
2021-02-09 5.90 5.90 5.74 5.86 0.2M
2021-02-08 5.96 5.97 5.85 5.87 0.3M
2021-02-05 5.89 6.00 5.83 5.90 0.4M
2021-02-04 5.72 5.88 5.68 5.86 0.3M
2021-02-03 5.90 5.93 5.64 5.70 0.6M
2021-02-02 5.62 5.88 5.60 5.81 0.5M
2021-02-01 5.64 5.66 5.49 5.57 0.3M
2021-01-29 5.55 5.64 5.50 5.58 0.3M
2021-01-28 5.50 5.73 5.40 5.66 0.5M
2021-01-27 5.65 5.76 5.49 5.57 0.4M
2021-01-26 5.54 5.79 5.45 5.66 0.4M
2021-01-25 5.65 5.73 5.43 5.56 0.6M
2021-01-22 5.88 5.89 5.62 5.65 0.6M
2021-01-21 6.16 6.19 5.88 5.92 0.5M
2021-01-20 5.96 6.20 5.95 6.10 0.5M
2021-01-19 6.00 6.05 5.83 5.94 0.7M
2021-01-18 6.30 6.30 5.96 5.98 0.8M
2021-01-15 6.39 6.60 6.24 6.35 0.7M
2021-01-14 6.37 6.41 6.33 6.41 0.3M
2021-01-13 6.38 6.49 6.32 6.38 0.4M
2021-01-12 6.48 6.48 6.31 6.42 0.5M
2021-01-11 6.55 6.67 6.38 6.46 0.8M
2021-01-08 6.72 6.75 6.46 6.50 0.8M
2021-01-07 6.33 6.73 6.31 6.66 1.6M
2021-01-06 5.88 6.15 5.79 6.13 0.7M
2021-01-05 5.76 5.89 5.71 5.79 0.6M
2021-01-04 6.00 6.07 5.58 5.83 1.3M