DLB-Anlageservice AG (BST:DLB)
Germany
· Delayed Price · Currency is EUR 21.00
0.00 (0.00%)
At close: Mar 5, 2026
DLB-Anlageservice AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 21.20 | 21.20 | 21.00 | 21.00 | 21.00 | -0.94% | 200 |
| Mar 3, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Mar 2, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Feb 27, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Feb 26, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Feb 25, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Feb 24, 2026 | 21.00 | 21.20 | 21.00 | 21.20 | 21.20 | 0.95% | - |
| Feb 23, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Feb 20, 2026 | 20.80 | 21.00 | 20.80 | 21.00 | 21.00 | 0.96% | 359 |
| Feb 19, 2026 | 20.60 | 21.00 | 20.60 | 20.80 | 20.80 | 0.97% | 113 |
| Feb 18, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Feb 17, 2026 | 20.20 | 20.60 | 20.20 | 20.60 | 20.60 | 1.98% | - |
| Feb 16, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Feb 13, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Feb 12, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Feb 11, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | 225 |
| Feb 10, 2026 | 20.80 | 21.00 | 20.20 | 20.20 | 20.20 | - | 299 |
| Feb 9, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Feb 6, 2026 | 20.00 | 20.20 | 20.00 | 20.20 | 20.20 | 6.32% | - |
| Feb 5, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Feb 4, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Feb 3, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Feb 2, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -5.00% | - |
| Jan 30, 2026 | 19.50 | 20.00 | 19.50 | 20.00 | 20.00 | -4.76% | - |
| Jan 29, 2026 | 19.50 | 21.00 | 19.50 | 21.00 | 21.00 | 7.69% | 400 |
| Jan 28, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -7.14% | - |
| Jan 27, 2026 | 19.00 | 21.00 | 19.00 | 21.00 | 21.00 | 10.53% | 280 |
| Jan 26, 2026 | 18.90 | 19.00 | 18.90 | 19.00 | 19.00 | 0.53% | - |
| Jan 23, 2026 | 18.90 | 19.30 | 18.90 | 18.90 | 18.90 | - | 300 |
| Jan 22, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 5.00% | - |
| Jan 21, 2026 | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | -5.26% | - |
| Jan 20, 2026 | 17.10 | 19.00 | 17.10 | 19.00 | 19.00 | 11.11% | 1,000 |
| Jan 19, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -5.00% | - |
| Jan 16, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -10.00% | - |
| Jan 15, 2026 | 18.00 | 20.00 | 18.00 | 20.00 | 20.00 | 11.11% | 50 |
| Jan 14, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Jan 13, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Jan 12, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -7.69% | - |
| Jan 9, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Jan 8, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Jan 7, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Jan 6, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Jan 5, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Jan 2, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Dec 30, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Dec 29, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Dec 23, 2025 | 19.20 | 19.50 | 19.20 | 19.50 | 19.50 | 1.56% | 300 |
| Dec 22, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 6.67% | - |
| Dec 18, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Dec 17, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Dec 16, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Dec 15, 2025 | 18.50 | 18.50 | 18.00 | 18.00 | 18.00 | -5.26% | - |
| Dec 12, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Dec 11, 2025 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 5.56% | 635 |
| Dec 10, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Dec 9, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Dec 8, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Dec 5, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Dec 4, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Dec 3, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Dec 2, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Dec 1, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -5.26% | - |
| Nov 28, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Nov 27, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 11.76% | 200 |
| Nov 26, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Nov 25, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Nov 24, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Nov 21, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Nov 20, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Nov 19, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 6.25% | - |
| Nov 18, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 5.26% | - |
| Nov 17, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Nov 14, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Nov 13, 2025 | 14.20 | 15.20 | 14.20 | 15.20 | 15.20 | -10.59% | 200 |
| Nov 12, 2025 | 16.80 | 17.00 | 16.80 | 17.00 | 17.00 | 3.03% | 1,000 |
| Nov 11, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -2.94% | - |
| Nov 10, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Nov 7, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Nov 6, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Nov 5, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Nov 4, 2025 | 17.60 | 17.60 | 17.00 | 17.00 | 17.00 | -5.56% | - |
| Nov 3, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -2.70% | - |
| Oct 31, 2025 | 18.30 | 18.50 | 18.30 | 18.50 | 18.50 | 1.09% | 114 |
| Oct 30, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| Oct 29, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| Oct 28, 2025 | 18.50 | 18.50 | 18.30 | 18.30 | 18.30 | -1.08% | 50 |
| Oct 27, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Oct 24, 2025 | 18.50 | 18.60 | 18.50 | 18.50 | 18.50 | - | 10 |
| Oct 23, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Oct 22, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Oct 21, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Oct 20, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Oct 17, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Oct 16, 2025 | 17.90 | 18.50 | 17.90 | 18.50 | 18.50 | 3.35% | - |
| Oct 15, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | - |
| Oct 14, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -10.50% | 26 |
| Oct 9, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -4.76% | - |
| Oct 8, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Oct 7, 2025 | 17.00 | 21.00 | 17.00 | 21.00 | 21.00 | 23.53% | 10 |
| Oct 6, 2025 | 17.00 | 17.50 | 17.00 | 17.00 | 17.00 | - | - |