DLB-Anlageservice AG (BST:DLB)
Germany · Delayed Price · Currency is EUR 18.80
-0.80 (-4.08%)
At close: May 19, 2026
DLB-Anlageservice AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 20.00 | 20.00 | 18.20 | 19.60 | 19.60 | -2.00% | 3,123 |
| May 15, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| May 14, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| May 13, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -4.76% | - |
| May 12, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.30 | - | - |
| May 11, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.30 | - | - |
| May 8, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.30 | - | - |
| May 7, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.30 | - | - |
| May 6, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.30 | - | - |
| May 5, 2026 | 21.20 | 21.20 | 21.00 | 21.00 | 20.30 | -0.94% | 100 |
| May 4, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.49 | - | - |
| Apr 30, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.49 | - | - |
| Apr 29, 2026 | 21.20 | 21.40 | 21.20 | 21.20 | 20.49 | - | 10 |
| Apr 28, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.49 | - | - |
| Apr 27, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.49 | - | - |
| Apr 24, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.49 | - | - |
| Apr 23, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.49 | - | - |
| Apr 22, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.49 | - | - |
| Apr 21, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.49 | - | - |
| Apr 20, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.49 | - | - |
| Apr 17, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.49 | - | - |
| Apr 16, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.49 | - | - |
| Apr 15, 2026 | 21.00 | 21.20 | 21.00 | 21.20 | 20.49 | 0.95% | - |
| Apr 14, 2026 | 21.00 | 23.00 | 21.00 | 21.00 | 20.30 | - | 100 |
| Apr 13, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.30 | - | - |
| Apr 10, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.30 | - | - |
| Apr 9, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.30 | - | - |
| Apr 8, 2026 | 22.60 | 23.00 | 21.00 | 21.00 | 20.30 | -7.08% | 220 |
| Apr 7, 2026 | 21.00 | 22.60 | 21.00 | 22.60 | 21.85 | 7.62% | 10 |
| Apr 2, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.30 | - | - |
| Apr 1, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.30 | - | - |
| Mar 31, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.30 | - | - |
| Mar 30, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.30 | - | - |
| Mar 27, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.30 | - | - |
| Mar 26, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.30 | - | - |
| Mar 25, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.30 | - | - |
| Mar 24, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.30 | - | - |
| Mar 23, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.30 | - | - |
| Mar 20, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.30 | - | - |
| Mar 19, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.30 | - | - |
| Mar 18, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.30 | - | - |
| Mar 17, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.30 | - | - |
| Mar 16, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.30 | - | - |
| Mar 13, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.30 | - | - |
| Mar 12, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.30 | - | - |
| Mar 11, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.30 | - | - |
| Mar 10, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.30 | - | - |
| Mar 9, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.30 | - | - |
| Mar 6, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.30 | - | - |
| Mar 5, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.30 | - | - |