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
2023-12-29 5.10 5.15 5.07 5.08 0.1M
2023-12-28 5.07 5.13 5.05 5.11 0.2M
2023-12-27 5.10 5.14 4.95 5.03 0.4M
2023-12-22 5.12 5.13 5.06 5.09 0.1M
2023-12-21 5.00 5.16 4.92 5.14 0.5M
2023-12-20 4.92 5.07 4.91 5.07 0.4M
2023-12-19 4.81 4.92 4.80 4.90 0.2M
2023-12-18 4.80 4.88 4.75 4.80 0.2M
2023-12-15 4.91 4.96 4.79 4.87 0.5M
2023-12-14 4.60 4.83 4.58 4.83 0.3M
2023-12-13 4.65 4.65 4.49 4.50 0.3M
2023-12-12 4.76 4.80 4.60 4.60 0.2M
2023-12-11 4.85 4.89 4.73 4.76 0.3M
2023-12-08 4.84 4.95 4.75 4.83 0.3M
2023-12-07 4.53 4.88 4.33 4.84 0.7M
2023-12-06 4.71 4.72 4.55 4.64 0.3M
2023-12-05 4.66 4.73 4.61 4.71 0.1M
2023-12-04 4.85 4.91 4.70 4.71 0.2M
2023-12-01 4.82 4.85 4.79 4.83 0.1M
2023-11-30 4.91 4.91 4.77 4.77 0.5M
2023-11-29 4.89 4.98 4.83 4.87 0.2M
2023-11-28 4.80 4.90 4.77 4.90 0.2M
2023-11-27 4.85 4.95 4.82 4.82 0.3M
2023-11-24 4.65 4.84 4.65 4.80 0.2M
2023-11-23 4.69 4.78 4.65 4.66 0.2M
2023-11-22 4.55 4.69 4.55 4.66 0.3M
2023-11-21 4.64 4.70 4.50 4.53 0.1M
2023-11-20 4.65 4.67 4.61 4.66 0.1M
2023-11-17 4.56 4.68 4.56 4.61 0.1M
2023-11-16 4.67 4.69 4.55 4.56 0.1M
2023-11-15 4.61 4.74 4.61 4.67 0.2M
2023-11-14 4.32 4.60 4.32 4.55 0.2M
2023-11-13 4.27 4.32 4.17 4.29 0.2M
2023-11-10 4.31 4.34 4.22 4.25 0.1M
2023-11-09 4.23 4.38 4.20 4.35 0.1M
2023-11-08 4.14 4.25 4.12 4.20 0.2M
2023-11-07 4.23 4.28 4.11 4.13 0.1M
2023-11-06 4.41 4.44 4.30 4.31 0.2M
2023-11-03 4.17 4.38 4.17 4.37 0.3M
2023-11-02 4.13 4.18 4.13 4.13 0.3M
2023-11-01 4.08 4.11 4.02 4.08 0.2M
2023-10-31 4.17 4.18 4.04 4.08 0.2M
2023-10-30 4.13 4.18 4.10 4.14 0.2M
2023-10-27 4.03 4.18 4.03 4.13 0.2M
2023-10-26 4.10 4.15 3.94 4.01 0.4M
2023-10-25 4.32 4.32 4.15 4.18 0.2M
2023-10-24 4.24 4.34 4.24 4.30 0.1M
2023-10-23 4.24 4.27 4.17 4.25 0.1M
2023-10-20 4.26 4.28 4.22 4.25 0.1M
2023-10-19 4.37 4.37 4.29 4.34 0.1M
2023-10-18 4.55 4.55 4.41 4.42 0.2M
2023-10-17 4.52 4.55 4.48 4.55 0.1M
2023-10-16 4.39 4.50 4.38 4.50 0.1M
2023-10-13 4.48 4.48 4.37 4.39 0.2M
2023-10-12 4.55 4.58 4.48 4.50 0.2M
2023-10-11 4.54 4.59 4.46 4.48 0.2M
2023-10-10 4.51 4.67 4.51 4.59 0.2M
2023-10-09 4.43 4.46 4.37 4.46 0.2M
2023-10-06 4.54 4.55 4.43 4.48 0.1M
2023-10-05 4.53 4.58 4.50 4.54 0.2M
2023-10-04 4.51 4.57 4.44 4.51 0.2M
2023-10-03 4.65 4.65 4.53 4.53 0.2M
2023-10-02 4.79 4.83 4.67 4.67 0.2M
2023-09-29 4.70 4.84 4.70 4.78 0.2M
2023-09-28 4.60 4.68 4.55 4.67 0.2M
2023-09-27 4.60 4.63 4.58 4.60 0.1M
2023-09-26 4.60 4.64 4.56 4.58 0.1M
2023-09-25 4.71 4.72 4.59 4.62 0.2M
2023-09-22 4.73 4.76 4.68 4.75 0.2M
2023-09-21 4.73 4.76 4.66 4.72 0.2M
2023-09-20 4.75 4.80 4.68 4.78 0.3M
2023-09-19 4.74 4.78 4.72 4.74 0.1M
2023-09-18 5.00 5.00 4.74 4.75 0.3M
2023-09-15 5.08 5.13 5.00 5.00 0.2M
2023-09-14 5.00 5.05 4.96 5.04 0.1M
2023-09-13 4.95 5.04 4.94 5.01 0.1M
2023-09-12 5.01 5.03 4.93 4.95 0.1M
2023-09-11 4.87 5.04 4.87 4.97 0.2M
2023-09-08 4.88 4.89 4.81 4.86 0.1M
2023-09-07 4.96 4.96 4.84 4.87 0.3M
2023-09-06 5.05 5.05 4.93 4.97 0.1M
2023-09-05 5.04 5.08 4.87 5.04 0.2M
2023-09-04 5.12 5.19 5.06 5.10 0.1M
2023-09-01 5.05 5.10 5.01 5.06 0.1M
2023-08-31 5.05 5.11 4.98 5.05 0.1M
2023-08-30 5.05 5.05 4.96 4.98 0.1M
2023-08-29 5.02 5.08 4.98 5.05 0.1M
2023-08-28 4.94 4.99 4.88 4.99 0.2M
2023-08-25 4.90 4.93 4.87 4.90 0.2M
2023-08-24 5.05 5.07 4.88 4.90 0.2M
2023-08-23 5.14 5.18 5.03 5.06 0.2M
2023-08-22 5.20 5.25 5.14 5.16 0.1M
2023-08-21 5.17 5.25 5.17 5.19 0.1M
2023-08-18 5.24 5.24 5.12 5.19 0.1M
2023-08-17 5.34 5.34 5.23 5.23 0.1M
2023-08-16 5.34 5.38 5.26 5.36 0.1M
2023-08-15 5.48 5.49 5.32 5.35 0.1M
2023-08-14 5.41 5.55 5.41 5.48 0.1M
2023-08-11 5.46 5.50 5.44 5.46 0.1M
2023-08-10 5.39 5.47 5.37 5.46 0.1M
2023-08-09 5.33 5.39 5.30 5.34 0.1M
2023-08-08 5.37 5.37 5.17 5.26 0.1M
2023-08-07 5.40 5.42 5.35 5.39 0.1M
2023-08-04 5.25 5.41 5.25 5.40 0.1M
2023-08-03 5.27 5.29 5.17 5.23 0.1M
2023-08-02 5.50 5.51 5.30 5.31 0.2M
2023-08-01 5.60 5.60 5.49 5.53 0.1M
2023-07-31 5.70 5.70 5.59 5.61 0.1M
2023-07-28 5.60 5.72 5.60 5.70 0.2M
2023-07-27 5.55 5.59 5.50 5.58 0.1M
2023-07-26 5.50 5.57 5.49 5.53 0.1M
2023-07-25 5.48 5.60 5.46 5.50 0.2M
2023-07-24 5.42 5.46 5.39 5.44 0.1M
2023-07-21 5.39 5.48 5.38 5.44 0.1M
2023-07-20 5.35 5.42 5.30 5.38 0.1M
2023-07-19 5.38 5.40 5.31 5.38 0.1M
2023-07-18 5.25 5.35 5.23 5.32 0.1M
2023-07-17 5.33 5.38 5.24 5.26 0.1M
2023-07-14 5.39 5.40 5.31 5.37 0.1M
2023-07-13 5.38 5.41 5.31 5.40 0.2M
2023-07-12 5.19 5.36 5.13 5.33 0.3M
2023-07-11 5.08 5.11 5.02 5.10 0.2M
2023-07-10 5.01 5.05 4.99 5.01 0.1M
2023-07-07 4.98 5.05 4.95 5.03 0.1M
2023-07-06 5.09 5.10 4.90 4.93 0.2M
2023-07-05 5.19 5.19 5.10 5.11 0.1M
2023-07-04 5.15 5.22 5.14 5.19 0.2M
2023-07-03 5.10 5.13 5.06 5.11 0.1M
2023-06-30 4.99 5.12 4.97 5.09 0.2M
2023-06-29 4.98 5.05 4.96 4.97 0.1M
2023-06-28 5.03 5.03 4.94 4.99 0.1M
2023-06-27 4.99 5.04 4.88 4.99 0.1M
2023-06-26 4.87 4.92 4.81 4.91 0.1M
2023-06-23 4.85 4.89 4.80 4.86 0.2M
2023-06-22 4.90 4.93 4.85 4.88 0.2M
2023-06-21 4.92 5.01 4.89 4.94 0.1M
2023-06-20 4.99 5.00 4.89 4.90 0.1M
2023-06-19 5.10 5.13 4.97 5.00 0.1M
2023-06-16 5.14 5.18 5.07 5.12 0.3M
2023-06-15 5.13 5.14 5.03 5.11 0.1M
2023-06-14 5.00 5.08 4.96 5.08 0.2M
2023-06-13 5.17 5.17 5.01 5.01 0.1M
2023-06-12 5.12 5.17 5.09 5.11 0.1M
2023-06-09 5.06 5.10 5.02 5.07 0.1M
2023-06-08 5.05 5.07 5.01 5.07 0.1M
2023-06-07 5.07 5.09 5.00 5.05 0.1M
2023-06-06 5.01 5.06 4.94 5.05 0.1M
2023-06-05 5.18 5.18 5.00 5.03 0.1M
2023-06-02 4.90 5.16 4.90 5.15 0.2M
2023-06-01 4.92 4.93 4.83 4.87 0.2M
2023-05-31 4.84 4.95 4.82 4.89 0.4M
2023-05-30 5.00 5.05 4.91 4.91 0.1M
2023-05-29 5.00 5.00 4.92 4.97 0.1M
2023-05-26 4.99 5.00 4.80 4.91 0.3M
2023-05-25 5.13 5.13 4.63 4.87 0.7M
2023-05-24 5.29 5.29 5.13 5.24 0.2M
2023-05-23 5.46 5.46 5.28 5.34 0.2M
2023-05-22 5.46 5.46 5.38 5.40 0.1M
2023-05-19 5.59 5.60 5.51 5.51 0.1M
2023-05-18 5.50 5.59 5.50 5.55 0.1M
2023-05-17 5.42 5.54 5.32 5.53 0.1M
2023-05-16 5.60 5.60 5.50 5.52 0.1M
2023-05-15 5.58 5.66 5.55 5.62 0.1M
2023-05-12 5.75 5.78 5.53 5.56 0.2M
2023-05-11 5.64 5.74 5.55 5.73 0.2M
2023-05-10 5.60 5.67 5.56 5.67 0.2M
2023-05-09 5.60 5.60 5.46 5.56 0.2M
2023-05-08 5.50 5.59 5.48 5.59 0.1M
2023-05-05 5.38 5.50 5.33 5.50 0.1M
2023-05-04 5.44 5.49 5.34 5.39 0.1M
2023-05-03 5.45 5.50 5.36 5.48 0.1M
2023-05-02 5.61 5.65 5.41 5.42 0.1M
2023-04-28 5.50 5.60 5.45 5.60 0.1M
2023-04-27 5.42 5.54 5.38 5.45 0.1M
2023-04-26 5.41 5.41 5.27 5.38 0.1M
2023-04-25 5.48 5.49 5.40 5.42 0.1M
2023-04-24 5.60 5.63 5.51 5.51 0.1M
2023-04-21 5.55 5.59 5.44 5.59 0.2M
2023-04-20 5.56 5.65 5.48 5.53 0.2M
2023-04-19 5.41 5.50 5.36 5.49 0.2M
2023-04-18 5.36 5.47 5.36 5.42 0.2M
2023-04-17 5.35 5.41 5.33 5.35 0.2M
2023-04-14 5.40 5.40 5.32 5.33 0.2M
2023-04-13 5.20 5.34 5.17 5.31 0.3M
2023-04-12 5.27 5.35 5.19 5.20 0.1M
2023-04-11 5.22 5.25 5.19 5.25 0.2M
2023-04-06 5.20 5.20 5.06 5.16 0.3M
2023-04-05 5.39 5.39 5.18 5.20 0.3M
2023-04-04 5.36 5.44 5.35 5.36 0.2M
2023-04-03 5.41 5.43 5.35 5.36 0.1M
2023-03-31 5.44 5.46 5.39 5.40 0.2M
2023-03-30 5.27 5.41 5.27 5.40 0.2M
2023-03-29 5.06 5.24 5.04 5.21 0.2M
2023-03-28 5.01 5.06 4.92 5.00 0.2M
2023-03-27 5.10 5.15 4.95 4.97 0.3M
2023-03-24 5.16 5.18 5.00 5.06 0.5M
2023-03-23 5.51 5.51 5.26 5.26 0.4M
2023-03-22 5.66 5.66 5.53 5.56 0.2M
2023-03-21 5.67 5.73 5.63 5.66 0.2M
2023-03-20 5.61 5.66 5.41 5.62 0.3M
2023-03-17 5.72 5.81 5.59 5.66 0.3M
2023-03-16 5.62 5.73 5.54 5.66 0.2M
2023-03-15 5.80 5.80 5.49 5.49 0.3M
2023-03-14 5.66 5.84 5.66 5.79 0.3M
2023-03-13 5.92 5.92 5.59 5.64 0.5M
2023-03-10 5.93 6.00 5.80 5.96 0.3M
2023-03-09 6.06 6.10 6.03 6.07 0.2M
2023-03-08 6.19 6.22 6.05 6.07 0.2M
2023-03-07 6.02 6.25 5.95 6.19 0.6M
2023-03-06 6.11 6.14 5.96 6.02 0.3M
2023-03-03 6.00 6.05 5.94 6.04 0.3M
2023-03-02 5.96 6.03 5.91 5.97 0.2M
2023-03-01 6.15 6.17 6.01 6.03 0.3M
2023-02-28 6.03 6.15 6.02 6.11 0.2M
2023-02-27 5.96 6.14 5.93 6.08 0.4M
2023-02-24 6.08 6.08 5.83 5.87 0.4M
2023-02-23 5.98 6.08 5.96 5.97 0.3M
2023-02-22 5.91 5.98 5.82 5.95 0.4M
2023-02-21 6.00 6.04 5.91 5.93 0.3M
2023-02-20 6.10 6.11 6.00 6.02 0.2M
2023-02-17 6.03 6.15 5.93 6.07 0.4M
2023-02-16 6.20 6.24 6.14 6.16 0.3M
2023-02-15 6.11 6.15 6.02 6.14 0.3M
2023-02-14 6.39 6.42 6.12 6.12 0.5M
2023-02-13 6.46 6.58 6.41 6.56 0.4M
2023-02-10 6.61 6.62 6.37 6.43 0.4M
2023-02-09 6.68 6.73 6.63 6.63 0.3M
2023-02-08 6.62 6.74 6.59 6.64 0.3M
2023-02-07 6.83 6.84 6.54 6.54 0.4M
2023-02-06 6.50 6.85 6.48 6.85 0.6M
2023-02-03 6.52 6.57 6.43 6.55 0.2M
2023-02-02 6.63 6.68 6.55 6.57 0.4M
2023-02-01 6.31 6.57 6.31 6.49 0.7M
2023-01-31 6.24 6.30 6.20 6.28 0.2M
2023-01-30 6.20 6.36 6.18 6.25 0.3M
2023-01-27 6.32 6.32 6.21 6.22 0.2M
2023-01-26 6.29 6.38 6.26 6.32 0.3M
2023-01-25 6.39 6.39 6.16 6.25 0.3M
2023-01-24 6.38 6.45 6.31 6.40 0.4M
2023-01-23 6.19 6.38 6.19 6.32 0.4M
2023-01-20 6.18 6.18 6.11 6.13 0.2M
2023-01-19 6.26 6.29 6.09 6.13 0.2M
2023-01-18 6.28 6.39 6.28 6.33 0.3M
2023-01-17 6.32 6.37 6.21 6.27 0.2M
2023-01-16 6.31 6.36 6.05 6.29 0.4M
2023-01-13 6.26 6.36 6.23 6.27 0.2M
2023-01-12 6.37 6.43 6.19 6.20 0.4M
2023-01-11 6.14 6.38 6.11 6.36 0.5M
2023-01-10 6.05 6.11 6.02 6.10 0.4M
2023-01-09 5.90 6.07 5.89 6.06 0.3M
2023-01-06 5.92 5.92 5.68 5.88 0.3M
2023-01-05 5.92 5.95 5.82 5.88 0.3M
2023-01-04 5.85 6.00 5.84 5.96 0.3M
2023-01-03 5.70 5.85 5.68 5.82 0.3M
2023-01-02 5.53 5.72 5.51 5.70 0.3M