Daldrup & Söhne Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-02 | 9.960 | 10.200 | 9.960 | 10.100 | 9.908 | 1,397 |
| 2024-02-01 | 9.940 | 10.500 | 9.640 | 9.820 | 9.634 | 9,714 |
| 2024-01-31 | 10.150 | 10.300 | 9.600 | 9.600 | 9.418 | 2,307 |
| 2024-01-30 | 9.980 | 10.250 | 9.980 | 10.100 | 9.908 | 3,303 |
| 2024-01-29 | 9.800 | 9.980 | 9.760 | 9.900 | 9.712 | 2,365 |
| 2024-01-26 | 9.900 | 10.200 | 9.800 | 9.800 | 9.614 | 5,761 |
| 2024-01-25 | 10.200 | 10.250 | 10.100 | 10.100 | 9.908 | 420 |
| 2024-01-24 | 10.400 | 10.400 | 10.250 | 10.250 | 10.055 | 3,796 |
| 2024-01-23 | 9.880 | 10.200 | 9.840 | 10.200 | 10.006 | 7,127 |
| 2024-01-22 | 9.600 | 10.000 | 9.540 | 9.740 | 9.555 | 13,108 |
| 2024-01-19 | 9.200 | 10.150 | 9.200 | 9.780 | 9.594 | 15,144 |
| 2024-01-18 | 9.160 | 9.300 | 8.880 | 9.300 | 9.124 | 5,051 |
| 2024-01-17 | 9.500 | 9.500 | 9.140 | 9.380 | 9.202 | 2,991 |
| 2024-01-16 | 9.520 | 9.680 | 9.500 | 9.600 | 9.418 | 674 |
| 2024-01-15 | 9.500 | 9.700 | 9.500 | 9.620 | 9.437 | 1,669 |
| 2024-01-12 | 9.800 | 9.800 | 9.580 | 9.680 | 9.496 | 1,347 |
| 2024-01-11 | 9.760 | 9.760 | 9.540 | 9.700 | 9.516 | 2,152 |
| 2024-01-10 | 9.400 | 9.800 | 9.400 | 9.740 | 9.555 | 555 |
| 2024-01-09 | 9.620 | 9.960 | 9.400 | 9.560 | 9.379 | 2,579 |
| 2024-01-08 | 9.220 | 9.980 | 9.200 | 9.720 | 9.536 | 6,551 |
| 2024-01-05 | 9.100 | 9.100 | 9.060 | 9.060 | 8.888 | 150 |
| 2024-01-04 | 9.200 | 9.280 | 8.940 | 9.100 | 8.927 | 4,545 |
| 2024-01-03 | 9.340 | 9.340 | 8.800 | 8.920 | 8.751 | 5,117 |
| 2024-01-02 | 9.340 | 9.760 | 8.900 | 9.400 | 9.222 | 3,847 |
| 2023-12-29 | 9.720 | 9.720 | 9.000 | 9.140 | 8.967 | 6,286 |
| 2023-12-28 | 9.180 | 9.900 | 9.020 | 9.680 | 9.496 | 4,527 |
| 2023-12-27 | 8.520 | 9.020 | 8.520 | 8.920 | 8.751 | 1,544 |
| 2023-12-22 | 8.080 | 8.640 | 8.080 | 8.640 | 8.476 | 8,153 |
| 2023-12-21 | 8.000 | 8.100 | 8.000 | 8.060 | 7.907 | 615 |
| 2023-12-20 | 7.820 | 8.200 | 7.740 | 8.200 | 8.044 | 5,255 |
| 2023-12-19 | 6.600 | 7.800 | 6.600 | 7.780 | 7.632 | 19,267 |
| 2023-12-18 | 6.780 | 6.780 | 6.620 | 6.720 | 6.592 | 1,150 |
| 2023-12-14 | 6.900 | 7.020 | 6.800 | 6.900 | 6.769 | 3,018 |
| 2023-12-13 | 7.100 | 7.100 | 6.660 | 6.800 | 6.671 | 4,631 |
| 2023-12-12 | 7.400 | 7.400 | 7.100 | 7.180 | 7.044 | 2,591 |
| 2023-12-11 | 7.520 | 7.520 | 7.240 | 7.320 | 7.181 | 1,755 |
| 2023-12-08 | 7.400 | 7.500 | 7.380 | 7.440 | 7.299 | 3,829 |
| 2023-12-07 | 7.520 | 7.520 | 7.480 | 7.480 | 7.338 | 3,604 |
| 2023-12-06 | 7.520 | 7.680 | 7.500 | 7.680 | 7.534 | 1,876 |
| 2023-12-05 | 7.680 | 7.680 | 7.460 | 7.600 | 7.456 | 5,333 |
| 2023-12-04 | 7.500 | 7.700 | 7.500 | 7.600 | 7.456 | 725 |
| 2023-12-01 | 7.600 | 7.600 | 7.540 | 7.580 | 7.436 | 802 |
| 2023-11-30 | 7.880 | 7.880 | 7.700 | 7.720 | 7.574 | 130 |
| 2023-11-29 | 7.560 | 7.800 | 7.500 | 7.800 | 7.652 | 3,077 |
| 2023-11-28 | 7.800 | 7.800 | 7.620 | 7.660 | 7.515 | 1,150 |
| 2023-11-27 | 7.680 | 7.700 | 7.640 | 7.640 | 7.495 | 575 |
| 2023-11-24 | 7.600 | 7.680 | 7.520 | 7.600 | 7.456 | 135 |
| 2023-11-22 | 7.680 | 7.680 | 7.600 | 7.640 | 7.495 | 666 |
| 2023-11-21 | 7.700 | 7.700 | 7.600 | 7.660 | 7.515 | 1,043 |
| 2023-11-20 | 7.520 | 7.800 | 7.520 | 7.740 | 7.593 | 2,154 |
| 2023-11-17 | 8.040 | 8.060 | 7.540 | 7.780 | 7.632 | 7,426 |
| 2023-11-16 | 7.840 | 8.160 | 7.740 | 8.040 | 7.887 | 2,691 |
| 2023-11-15 | 8.320 | 8.320 | 7.820 | 7.820 | 7.672 | 2,373 |
| 2023-11-14 | 8.200 | 8.400 | 8.200 | 8.340 | 8.182 | 754 |
| 2023-11-13 | 8.120 | 8.220 | 8.120 | 8.220 | 8.064 | 17 |
| 2023-11-10 | 7.700 | 8.200 | 7.540 | 8.200 | 8.044 | 5,754 |
| 2023-11-09 | 8.180 | 8.180 | 7.780 | 7.780 | 7.632 | 2,609 |
| 2023-11-08 | 7.660 | 8.100 | 7.660 | 8.100 | 7.946 | 3,164 |
| 2023-11-07 | 7.540 | 7.620 | 7.520 | 7.620 | 7.475 | 1,300 |
| 2023-11-06 | 7.700 | 7.700 | 7.580 | 7.680 | 7.534 | 148 |
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.