Daldrup & Söhne Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 6.900 | 6.960 | 6.800 | 6.960 | 6.828 | 165 |
| 2024-08-14 | 7.000 | 7.000 | 6.880 | 6.960 | 6.828 | 2,048 |
| 2024-08-13 | 7.000 | 7.220 | 6.940 | 7.080 | 6.946 | 1,186 |
| 2024-08-12 | 7.020 | 7.020 | 6.800 | 6.900 | 6.769 | 2,024 |
| 2024-08-09 | 7.320 | 7.320 | 7.000 | 7.060 | 6.926 | 2,291 |
| 2024-08-08 | 7.240 | 7.320 | 7.240 | 7.320 | 7.181 | 103 |
| 2024-08-07 | 7.300 | 7.420 | 7.260 | 7.320 | 7.181 | 798 |
| 2024-08-06 | 7.500 | 7.500 | 7.240 | 7.360 | 7.220 | 1,603 |
| 2024-08-05 | 7.800 | 7.800 | 7.360 | 7.400 | 7.260 | 1,146 |
| 2024-08-02 | 7.920 | 7.920 | 7.680 | 7.720 | 7.574 | 2,151 |
| 2024-07-31 | 7.920 | 8.000 | 7.920 | 7.960 | 7.809 | 733 |
| 2024-07-30 | 7.580 | 7.760 | 7.580 | 7.760 | 7.613 | 1,315 |
| 2024-07-29 | 7.560 | 7.560 | 7.440 | 7.520 | 7.377 | 550 |
| 2024-07-25 | 7.900 | 7.900 | 7.440 | 7.560 | 7.417 | 1,477 |
| 2024-07-22 | 8.100 | 8.120 | 8.020 | 8.040 | 7.887 | 2,018 |
| 2024-07-17 | 7.800 | 8.400 | 7.800 | 8.220 | 8.064 | 7,171 |
| 2024-07-16 | 7.420 | 7.700 | 7.420 | 7.500 | 7.358 | 2,935 |
| 2024-07-15 | 7.420 | 7.420 | 7.360 | 7.360 | 7.220 | 452 |
| 2024-07-12 | 7.420 | 7.540 | 7.340 | 7.360 | 7.220 | 1,703 |
| 2024-07-10 | 7.500 | 7.500 | 7.320 | 7.380 | 7.240 | 2,079 |
| 2024-07-09 | 7.680 | 7.780 | 7.500 | 7.500 | 7.358 | 2,120 |
| 2024-07-08 | 7.760 | 7.800 | 7.660 | 7.800 | 7.652 | 1,380 |
| 2024-07-04 | 7.620 | 7.800 | 7.620 | 7.700 | 7.554 | 810 |
| 2024-07-03 | 8.280 | 8.280 | 7.500 | 7.500 | 7.358 | 5,424 |
| 2024-07-02 | 8.300 | 8.300 | 8.260 | 8.280 | 8.123 | 1,000 |
| 2024-06-28 | 8.100 | 8.440 | 8.100 | 8.220 | 8.064 | 5,566 |
| 2024-06-27 | 8.100 | 8.100 | 8.000 | 8.000 | 7.848 | 224 |
| 2024-06-26 | 8.100 | 8.220 | 8.080 | 8.160 | 8.005 | 740 |
| 2024-06-25 | 8.240 | 8.240 | 7.900 | 8.060 | 7.907 | 3,242 |
| 2024-06-24 | 8.320 | 8.380 | 8.280 | 8.300 | 8.143 | 1,579 |
| 2024-06-21 | 8.260 | 8.260 | 8.200 | 8.200 | 8.044 | 563 |
| 2024-06-20 | 8.260 | 8.360 | 8.100 | 8.100 | 7.946 | 1,125 |
| 2024-06-19 | 8.440 | 8.440 | 8.200 | 8.300 | 8.143 | 736 |
| 2024-06-18 | 8.400 | 8.440 | 8.360 | 8.360 | 8.201 | 810 |
| 2024-06-17 | 8.480 | 8.480 | 8.220 | 8.220 | 8.064 | 616 |
| 2024-06-14 | 8.820 | 8.820 | 8.200 | 8.360 | 8.201 | 1,374 |
| 2024-06-13 | 9.200 | 9.200 | 8.560 | 8.620 | 8.456 | 8,794 |
| 2024-06-12 | 9.260 | 9.340 | 9.260 | 9.340 | 9.163 | 100 |
| 2024-06-11 | 9.360 | 9.360 | 9.200 | 9.200 | 9.025 | 269 |
| 2024-06-10 | 9.360 | 9.360 | 9.200 | 9.200 | 9.025 | 2,025 |
| 2024-06-07 | 9.200 | 9.600 | 9.160 | 9.520 | 9.339 | 4,250 |
| 2024-06-06 | 9.200 | 9.280 | 9.000 | 9.160 | 8.986 | 1,914 |
| 2024-06-05 | 8.900 | 9.180 | 8.900 | 9.120 | 8.947 | 333 |
| 2024-06-04 | 9.100 | 9.200 | 8.860 | 8.860 | 8.692 | 3,027 |
| 2024-06-03 | 8.620 | 9.600 | 8.620 | 8.920 | 8.751 | 25,386 |
| 2024-05-31 | 8.220 | 8.220 | 8.140 | 8.140 | 7.986 | 1,408 |
| 2024-05-29 | 8.180 | 8.220 | 8.180 | 8.220 | 8.064 | 35 |
| 2024-05-28 | 8.380 | 8.380 | 7.940 | 8.180 | 8.025 | 5,862 |
| 2024-05-27 | 8.440 | 8.500 | 8.300 | 8.380 | 8.221 | 4,904 |
| 2024-05-24 | 8.600 | 8.600 | 8.340 | 8.440 | 8.280 | 4,278 |
| 2024-05-23 | 8.460 | 8.800 | 8.460 | 8.700 | 8.535 | 2,937 |
| 2024-05-22 | 8.400 | 8.400 | 8.400 | 8.400 | 8.241 | 500 |
| 2024-05-21 | 8.240 | 8.400 | 8.240 | 8.340 | 8.182 | 7,289 |
| 2024-05-20 | 8.180 | 8.220 | 8.180 | 8.220 | 8.064 | 74 |
| 2024-05-17 | 8.100 | 8.240 | 8.100 | 8.220 | 8.064 | 3,972 |
| 2024-05-16 | 8.060 | 8.060 | 8.000 | 8.060 | 7.907 | 2,252 |
| 2024-05-15 | 8.080 | 8.100 | 8.020 | 8.100 | 7.946 | 350 |
| 2024-05-14 | 8.040 | 8.180 | 8.040 | 8.180 | 8.025 | 500 |
| 2024-05-13 | 8.180 | 8.200 | 8.000 | 8.040 | 7.887 | 2,092 |
| 2024-05-10 | 8.120 | 8.180 | 8.100 | 8.100 | 7.946 | 121 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-28 | 0.1800 EUR |
| 2025-08-29 | 0.1500 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.