Daldrup & Söhne Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-09 | 7.520 | 8.100 | 7.520 | 7.880 | 7.730 | 4,693 |
| 2024-05-08 | 7.400 | 7.460 | 7.320 | 7.460 | 7.318 | 808 |
| 2024-05-07 | 7.420 | 7.580 | 7.360 | 7.360 | 7.220 | 2,123 |
| 2024-05-06 | 7.280 | 7.540 | 7.280 | 7.500 | 7.358 | 2,879 |
| 2024-05-03 | 7.200 | 7.240 | 7.180 | 7.240 | 7.103 | 649 |
| 2024-05-02 | 7.260 | 7.280 | 7.200 | 7.200 | 7.063 | 235 |
| 2024-04-29 | 7.200 | 7.240 | 7.040 | 7.160 | 7.024 | 2,498 |
| 2024-04-26 | 7.260 | 7.260 | 7.240 | 7.240 | 7.103 | 100 |
| 2024-04-25 | 7.260 | 7.260 | 7.240 | 7.240 | 7.103 | 400 |
| 2024-04-23 | 7.320 | 7.400 | 7.200 | 7.200 | 7.063 | 268 |
| 2024-04-22 | 7.620 | 7.620 | 7.080 | 7.180 | 7.044 | 3,451 |
| 2024-04-19 | 7.700 | 7.700 | 7.700 | 7.700 | 7.554 | 200 |
| 2024-04-18 | 7.900 | 7.920 | 7.900 | 7.920 | 7.770 | 250 |
| 2024-04-16 | 7.860 | 7.900 | 7.860 | 7.900 | 7.750 | 64 |
| 2024-04-12 | 7.840 | 7.940 | 7.800 | 7.800 | 7.652 | 1,488 |
| 2024-04-11 | 7.660 | 8.040 | 7.640 | 7.960 | 7.809 | 1,487 |
| 2024-04-10 | 8.300 | 8.360 | 7.640 | 7.700 | 7.554 | 2,695 |
| 2024-04-09 | 7.680 | 8.320 | 7.680 | 8.240 | 8.084 | 5,468 |
| 2024-04-08 | 8.300 | 8.380 | 7.520 | 7.520 | 7.377 | 4,597 |
| 2024-04-05 | 8.200 | 8.280 | 8.200 | 8.280 | 8.123 | 45 |
| 2024-04-03 | 7.900 | 8.160 | 7.900 | 8.160 | 8.005 | 1,962 |
| 2024-04-02 | 7.620 | 8.040 | 7.560 | 7.940 | 7.789 | 3,768 |
| 2024-03-28 | 7.620 | 7.620 | 7.620 | 7.620 | 7.475 | 50 |
| 2024-03-27 | 8.180 | 8.180 | 8.180 | 8.180 | 8.025 | 72 |
| 2024-03-26 | 7.800 | 8.180 | 7.800 | 8.180 | 8.025 | 451 |
| 2024-03-25 | 7.020 | 7.160 | 7.020 | 7.160 | 7.024 | 1,499 |
| 2024-03-22 | 7.460 | 7.460 | 7.000 | 7.000 | 6.867 | 1,758 |
| 2024-03-21 | 7.440 | 7.440 | 7.200 | 7.320 | 7.181 | 3,112 |
| 2024-03-20 | 7.500 | 7.500 | 7.440 | 7.480 | 7.338 | 120 |
| 2024-03-19 | 7.740 | 7.740 | 7.580 | 7.600 | 7.456 | 161 |
| 2024-03-15 | 7.500 | 7.640 | 7.400 | 7.400 | 7.260 | 4,272 |
| 2024-03-14 | 7.880 | 7.880 | 7.600 | 7.600 | 7.456 | 6,732 |
| 2024-03-13 | 8.000 | 8.020 | 7.900 | 7.980 | 7.829 | 880 |
| 2024-03-12 | 8.100 | 8.100 | 7.900 | 8.000 | 7.848 | 2,238 |
| 2024-03-11 | 7.900 | 8.200 | 7.900 | 8.000 | 7.848 | 3,062 |
| 2024-03-08 | 7.580 | 7.700 | 7.580 | 7.700 | 7.554 | 2,859 |
| 2024-03-07 | 7.200 | 7.520 | 7.180 | 7.520 | 7.377 | 4,262 |
| 2024-03-06 | 7.420 | 7.520 | 7.180 | 7.520 | 7.377 | 3,605 |
| 2024-03-05 | 7.620 | 7.720 | 7.280 | 7.540 | 7.397 | 7,329 |
| 2024-03-04 | 7.520 | 7.900 | 7.500 | 7.780 | 7.632 | 3,662 |
| 2024-03-01 | 7.400 | 7.580 | 7.300 | 7.580 | 7.436 | 1,468 |
| 2024-02-29 | 7.620 | 7.700 | 7.400 | 7.400 | 7.260 | 3,950 |
| 2024-02-28 | 7.520 | 8.000 | 7.500 | 8.000 | 7.848 | 4,039 |
| 2024-02-27 | 7.680 | 8.000 | 7.680 | 7.800 | 7.652 | 3,629 |
| 2024-02-26 | 7.820 | 8.000 | 7.520 | 7.720 | 7.574 | 3,250 |
| 2024-02-23 | 8.400 | 8.400 | 7.700 | 7.860 | 7.711 | 2,867 |
| 2024-02-22 | 8.400 | 8.580 | 8.400 | 8.580 | 8.417 | 855 |
| 2024-02-21 | 8.660 | 8.660 | 8.560 | 8.560 | 8.398 | 8 |
| 2024-02-20 | 8.660 | 8.660 | 8.560 | 8.580 | 8.417 | 500 |
| 2024-02-19 | 8.800 | 8.800 | 8.440 | 8.640 | 8.476 | 4,047 |
| 2024-02-16 | 8.860 | 8.920 | 8.860 | 8.920 | 8.751 | 186 |
| 2024-02-15 | 9.080 | 9.100 | 9.000 | 9.100 | 8.927 | 11,090 |
| 2024-02-14 | 9.020 | 9.200 | 8.780 | 9.100 | 8.927 | 5,216 |
| 2024-02-13 | 9.060 | 9.060 | 8.960 | 8.960 | 8.790 | 412 |
| 2024-02-12 | 9.400 | 9.400 | 8.940 | 9.120 | 8.947 | 2,765 |
| 2024-02-09 | 9.700 | 9.700 | 9.260 | 9.520 | 9.339 | 2,608 |
| 2024-02-08 | 9.980 | 9.980 | 9.700 | 9.700 | 9.516 | 1,903 |
| 2024-02-07 | 9.940 | 10.200 | 9.940 | 10.000 | 9.810 | 691 |
| 2024-02-06 | 9.920 | 10.150 | 9.920 | 10.150 | 9.957 | 2,399 |
| 2024-02-05 | 10.000 | 10.200 | 10.000 | 10.150 | 9.957 | 193 |
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.