Market Data
News
Tools
Markets
Discover
Subscribe Login/Register
S&P 500
4,282.37
(
1.45%
)
US Tech 100
14,192.80
(
0.8%
)
Dow Jones
33,762.76
(
2.12%
)
Brent Oil
76.235
(
0.0%
)
Bitcoin
27,152.28
(
-0.36%
)
  1. Home
  2. Investing
  3. Stocks
  4. Italy
  5. BIT
  6. Digital Bros Spa (DIB)

  7. Digital Bros Spa (DIB) Historical

DIB

Digital Bros Spa

18.26
0.02 (0.11%)
Upgrade to Real-Time

DIB Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 02 2023 18.24 0.04 0.22% 18.44 18.44 18.06 18,930
Jun 01 2023 18.20 0.56 3.17% 17.70 18.21 17.62 24,675
May 31 2023 17.64 -0.08 -0.45% 17.97 17.97 17.51 17,803
May 30 2023 17.72 -0.04 -0.23% 17.80 17.96 17.61 23,555
May 29 2023 17.76 -0.18 -1.0% 18.18 18.18 17.73 9,463
May 26 2023 17.94 0.22 1.24% 17.74 18.04 17.30 34,296
May 25 2023 17.72 -0.28 -1.56% 18.31 18.31 17.54 41,440
May 24 2023 18.00 -0.33 -1.8% 18.30 18.30 18.00 20,010
May 23 2023 18.33 -0.24 -1.29% 18.80 18.80 18.27 26,254
May 22 2023 18.57 -0.38 -2.01% 19.26 19.26 18.44 57,693
May 19 2023 18.95 -0.05 -0.26% 19.00 19.20 18.91 24,439
May 18 2023 19.00 -0.04 -0.21% 19.36 19.76 18.95 135,392
May 17 2023 19.04 -0.12 -0.63% 19.27 19.27 18.80 32,371
May 16 2023 19.16 0.11 0.58% 19.07 19.26 18.85 25,224
May 15 2023 19.05 0.10 0.53% 19.24 19.32 18.64 73,316
May 12 2023 18.95 -1.89 -9.07% 21.26 21.26 18.87 185,572
May 11 2023 20.84 0.00 0.0% 21.00 22.18 20.68 216,374
May 10 2023 20.84 0.04 0.19% 20.98 21.10 20.60 24,515
May 09 2023 20.80 0.00 0.0% 20.74 20.92 20.68 13,720
May 08 2023 20.80 0.30 1.46% 20.42 20.84 20.36 12,659
May 05 2023 20.50 0.53 2.65% 20.04 20.50 19.91 34,541
May 04 2023 19.97 -0.35 -1.72% 20.28 20.30 19.83 70,581
May 03 2023 20.32 -0.04 -0.2% 20.66 20.66 20.28 20,452
May 02 2023 20.36 -0.20 -0.97% 20.78 20.84 20.28 26,547
May 01 2023 20.56 0.00 +0.00% 20.46 20.68 20.22 0.00
Apr 28 2023 20.56 -0.06 -0.29% 20.46 20.68 20.22 21,792
Apr 27 2023 20.62 -0.08 -0.39% 20.66 20.76 20.46 15,345
Apr 26 2023 20.70 0.14 0.68% 20.54 20.74 20.36 22,947
Apr 25 2023 20.56 0.12 0.59% 20.72 20.72 20.22 14,236
Apr 24 2023 20.44 -0.14 -0.68% 20.64 20.64 20.36 13,921
Apr 21 2023 20.58 -0.18 -0.87% 20.72 20.80 20.46 16,176
Apr 20 2023 20.76 0.18 0.87% 20.86 21.16 20.38 64,755
Apr 19 2023 20.58 -0.14 -0.68% 21.00 21.08 20.52 31,071
Apr 18 2023 20.72 0.02 0.1% 20.88 21.02 20.62 36,844
Apr 17 2023 20.70 0.26 1.27% 20.60 20.92 20.48 65,953
Apr 14 2023 20.44 -0.22 -1.06% 20.80 21.08 20.40 29,933
Apr 13 2023 20.66 0.48 2.38% 20.32 20.74 20.26 26,893
Apr 12 2023 20.18 -0.06 -0.3% 20.26 20.40 20.08 30,071
Apr 11 2023 20.24 0.10 0.5% 20.10 20.28 20.04 23,957
Apr 10 2023 20.14 0.00 +0.00% 20.64 20.64 19.92 0.00
Apr 07 2023 20.14 0.00 +0.00% 20.64 20.64 19.92 0.00
Apr 06 2023 20.14 0.04 0.2% 20.64 20.64 19.92 43,192
Apr 05 2023 20.10 -0.26 -1.28% 20.78 20.92 20.10 49,186
Apr 04 2023 20.36 -0.16 -0.78% 20.92 21.00 20.26 67,703
Apr 03 2023 20.52 -0.40 -1.91% 20.90 21.16 20.44 38,950
Mar 31 2023 20.92 0.34 1.65% 20.76 20.92 20.32 43,500
Mar 30 2023 20.58 0.50 2.49% 20.20 20.64 20.20 33,758
Mar 29 2023 20.08 -0.04 -0.2% 20.08 20.40 19.93 43,693
Mar 28 2023 20.12 -0.10 -0.49% 20.56 20.60 19.91 51,557
Mar 27 2023 20.22 0.00 +0.00% 20.44 20.50 20.12 0.00
Mar 27 2023 20.22 0.00 0.0% 20.44 20.50 20.12 20,102
Mar 24 2023 20.22 -0.24 -1.17% 20.46 20.56 20.16 19,553
Mar 23 2023 20.46 0.10 0.49% 20.58 20.76 20.22 26,091
Mar 22 2023 20.36 0.06 0.3% 20.24 20.46 20.04 30,703
Mar 21 2023 20.30 -0.10 -0.49% 20.64 20.78 20.24 34,052
Mar 20 2023 20.40 0.40 2.0% 19.96 20.54 19.50 76,931
Mar 17 2023 20.00 -0.26 -1.28% 20.40 20.46 19.98 38,381
Mar 16 2023 20.26 0.64 3.26% 19.80 20.44 19.54 83,742
Mar 15 2023 19.62 -0.22 -1.11% 20.04 20.14 19.38 59,790
Mar 14 2023 19.84 0.51 2.64% 19.34 20.14 19.15 119,263
Mar 13 2023 19.33 -0.65 -3.25% 20.34 20.86 19.33 186,424
Mar 10 2023 19.98 -2.02 -9.18% 21.88 21.88 19.98 191,747
Mar 09 2023 22.00 -0.14 -0.63% 22.40 22.40 21.94 68,819
Mar 08 2023 22.14 0.32 1.47% 22.00 22.40 21.62 169,114
Mar 07 2023 21.82 -0.90 -3.96% 22.40 22.62 21.82 108,957
Mar 06 2023 22.72 0.06 0.26% 22.42 22.80 22.32 83,596
Your Recent History
BIT
DIB
Digital Br..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

Support: 1-888-992-3836 | help@advfn.com

V: D: 20230603 10:57:29