D-BOX Technologies Inc. (FRA:DB2)
Germany
· Delayed Price · Currency is EUR 0.444
+0.040 (9.90%)
Last updated: Dec 5, 2025, 8:05 AM CET
D-BOX Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.39 | 0.41 | 0.39 | 0.40 | 0.40 | 12.22% | - |
| Dec 3, 2025 | 0.40 | 0.40 | 0.36 | 0.36 | 0.36 | -1.64% | - |
| Dec 2, 2025 | 0.40 | 0.40 | 0.36 | 0.37 | 0.37 | -1.61% | - |
| Dec 1, 2025 | 0.40 | 0.40 | 0.37 | 0.37 | 0.37 | - | - |
| Nov 28, 2025 | 0.39 | 0.39 | 0.35 | 0.37 | 0.37 | 6.90% | - |
| Nov 27, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | -2.25% | - |
| Nov 26, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | 1.71% | - |
| Nov 25, 2025 | 0.35 | 0.36 | 0.34 | 0.35 | 0.35 | 1.74% | - |
| Nov 24, 2025 | 0.37 | 0.37 | 0.34 | 0.34 | 0.34 | -5.49% | - |
| Nov 21, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -1.09% | - |
| Nov 20, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -0.54% | - |
| Nov 19, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Nov 18, 2025 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | 0.54% | - |
| Nov 17, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.66% | - |
| Nov 14, 2025 | 0.37 | 0.42 | 0.35 | 0.36 | 0.36 | 0.56% | 2,000 |
| Nov 13, 2025 | 0.31 | 0.38 | 0.31 | 0.36 | 0.36 | 24.14% | 7,200 |
| Nov 12, 2025 | 0.32 | 0.32 | 0.29 | 0.29 | 0.29 | -7.64% | - |
| Nov 11, 2025 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | 6.08% | - |
| Nov 10, 2025 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 5.71% | - |
| Nov 7, 2025 | 0.28 | 0.30 | 0.26 | 0.28 | 0.28 | 2.94% | 30,000 |
| Nov 6, 2025 | 0.27 | 0.31 | 0.27 | 0.27 | 0.27 | 3.03% | 616 |
| Nov 5, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 12.82% | - |
| Nov 4, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | - |
| Nov 3, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 1.74% | - |
| Oct 31, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | 0.88% | - |
| Oct 30, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 1.79% | - |
| Oct 29, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -2.61% | - |
| Oct 28, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 1.77% | - |
| Oct 27, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -5.83% | - |
| Oct 24, 2025 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | 5.26% | - |
| Oct 23, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 7.55% | - |
| Oct 22, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -2.75% | - |
| Oct 21, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -5.22% | - |
| Oct 20, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.55% | - |
| Oct 17, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | 0.92% | - |
| Oct 16, 2025 | 0.20 | 0.24 | 0.20 | 0.22 | 0.22 | -6.03% | - |
| Oct 15, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 0.87% | - |
| Oct 14, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -1.71% | - |
| Oct 13, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.63% | - |
| Oct 10, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -1.72% | - |
| Oct 9, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.69% | 2,000 |
| Oct 8, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.67% | - |
| Oct 7, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | - |
| Oct 6, 2025 | 0.25 | 0.32 | 0.25 | 0.25 | 0.25 | 1.63% | 4,000 |
| Oct 3, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 3.36% | - |
| Oct 2, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | - |
| Oct 1, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 0.85% | - |
| Sep 30, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -0.84% | - |
| Sep 29, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 3.48% | - |
| Sep 26, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -1.71% | - |
| Sep 25, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 3.54% | - |
| Sep 24, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -2.59% | - |
| Sep 23, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -1.69% | - |
| Sep 22, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.28% | - |
| Sep 19, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -1.61% | - |
| Sep 18, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.36% | - |
| Sep 17, 2025 | 0.23 | 0.26 | 0.23 | 0.25 | 0.25 | 7.63% | - |
| Sep 16, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -1.67% | - |
| Sep 15, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.83% | - |
| Sep 12, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -1.63% | - |
| Sep 11, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 2.50% | - |
| Sep 10, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | - |
| Sep 9, 2025 | 0.23 | 0.29 | 0.22 | 0.24 | 0.24 | 1.69% | 200 |
| Sep 8, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -4.07% | - |
| Sep 5, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -0.81% | - |
| Sep 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.59% | - |
| Sep 3, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 6.78% | - |
| Sep 2, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -16.31% | - |
| Sep 1, 2025 | 0.25 | 0.29 | 0.25 | 0.28 | 0.28 | 17.50% | 335 |
| Aug 29, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 5.26% | - |
| Aug 28, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | - | - |
| Aug 27, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -0.87% | - |
| Aug 26, 2025 | 0.20 | 0.28 | 0.20 | 0.23 | 0.23 | 10.58% | 3,500 |
| Aug 25, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 0.97% | - |
| Aug 22, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.63% | - |
| Aug 21, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -2.70% | - |
| Aug 20, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.91% | - |
| Aug 19, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -5.17% | - |
| Aug 18, 2025 | 0.21 | 0.24 | 0.21 | 0.23 | 0.23 | 10.48% | 3,040 |
| Aug 15, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 3.96% | - |
| Aug 14, 2025 | 0.17 | 0.20 | 0.17 | 0.20 | 0.20 | 28.66% | - |
| Aug 13, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -17.37% | - |
| Aug 12, 2025 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | -12.84% | - |
| Aug 11, 2025 | 0.16 | 0.23 | 0.16 | 0.22 | 0.22 | 34.57% | 23,771 |
| Aug 8, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.89% | - |
| Aug 7, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -7.56% | - |
| Aug 6, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 7.50% | - |
| Aug 5, 2025 | 0.13 | 0.16 | 0.13 | 0.16 | 0.16 | 12.68% | - |
| Aug 4, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.71% | 1,200 |
| Aug 1, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.40% | - |
| Jul 31, 2025 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -7.74% | - |
| Jul 30, 2025 | 0.16 | 0.24 | 0.16 | 0.16 | 0.16 | -5.49% | 10,000 |
| Jul 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.53% | - |
| Jul 28, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 5.59% | 2,500 |
| Jul 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.42% | - |
| Jul 24, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -4.07% | - |
| Jul 23, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | - | - |
| Jul 22, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 13.16% | - |
| Jul 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -5.00% | - |
| Jul 18, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | - |