Daldrup & Söhne Aktiengesellschaft historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	7.660	7.880	7.620	7.720	7.574	1,449
2023-11-02	7.760	7.780	7.560	7.560	7.417	1,040
2023-11-01	7.680	7.680	7.600	7.600	7.456	50
2023-10-31	7.500	7.560	7.500	7.560	7.417	516
2023-10-30	7.500	7.520	7.500	7.520	7.377	400
2023-10-27	7.740	7.740	7.520	7.520	7.377	314
2023-10-26	7.580	7.660	7.500	7.640	7.495	2,443
2023-10-25	7.900	7.900	7.580	7.680	7.534	1,753
2023-10-23	8.180	8.180	7.840	8.000	7.848	1,397
2023-10-20	8.040	8.240	7.920	8.220	8.064	1,124
2023-10-19	8.000	8.000	8.000	8.000	7.848	100
2023-10-18	8.000	8.100	8.000	8.100	7.946	2
2023-10-17	7.980	8.080	7.980	8.080	7.927	2,015
2023-10-16	8.180	8.200	7.920	8.100	7.946	2,032
2023-10-13	8.080	8.180	8.080	8.140	7.986	700
2023-10-11	8.200	8.220	8.100	8.100	7.946	2,409
2023-10-10	8.200	8.220	8.200	8.220	8.064	1,668
2023-10-09	8.300	8.300	8.160	8.160	8.005	225
2023-10-06	8.100	8.680	8.100	8.340	8.182	8,700
2023-10-05	7.700	8.100	7.700	8.040	7.887	1,883
2023-10-04	7.720	7.880	7.400	7.880	7.730	5,043
2023-10-03	8.000	8.120	7.980	7.980	7.829	3,446
2023-10-02	8.400	8.400	8.000	8.000	7.848	1,039
2023-09-29	8.420	8.420	8.380	8.380	8.221	45
2023-09-28	8.320	8.320	7.980	8.300	8.143	2,521
2023-09-27	8.700	8.700	7.920	8.200	8.044	11,280
2023-09-26	8.940	8.940	8.800	8.900	8.731	1,087
2023-09-25	9.040	9.280	8.960	8.960	8.790	1,502
2023-09-22	9.120	9.180	9.120	9.180	9.006	1,230
2023-09-21	9.060	9.240	8.860	9.020	8.849	1,853
2023-09-20	9.280	9.280	9.200	9.200	9.025	14
2023-09-19	9.200	9.300	9.180	9.180	9.006	273
2023-09-18	9.500	9.500	9.020	9.180	9.006	4,510
2023-09-15	9.980	10.100	9.320	9.500	9.320	7,170
2023-09-14	10.000	10.100	10.000	10.100	9.908	325
2023-09-13	10.200	10.200	10.000	10.100	9.908	208
2023-09-12	10.200	10.200	10.100	10.100	9.908	1,894
2023-09-11	10.350	10.350	10.000	10.050	9.859	512
2023-09-08	10.050	10.150	10.050	10.050	9.859	1,848
2023-09-06	10.000	10.050	9.900	10.050	9.859	1,670
2023-09-05	9.860	10.050	9.520	9.920	9.732	816
2023-09-04	9.900	9.900	9.420	9.580	9.398	1,000
2023-09-01	10.100	10.100	9.900	9.900	9.712	100
2023-08-31	9.640	10.250	9.640	10.250	10.055	715
2023-08-30	9.620	9.760	9.620	9.760	9.575	100
2023-08-29	9.700	10.050	9.320	9.500	9.320	3,788
2023-08-28	10.000	10.400	9.600	9.640	9.457	4,025
2023-08-25	10.000	10.000	9.960	9.980	9.791	633
2023-08-24	9.900	10.200	9.800	10.100	9.908	2,012
2023-08-23	9.800	9.800	9.760	9.760	9.575	29
2023-08-22	9.600	9.800	9.600	9.800	9.614	82
2023-08-21	9.880	9.880	9.340	9.520	9.339	894
2023-08-18	9.000	9.680	9.000	9.680	9.496	3,586
2023-08-17	8.840	9.000	8.800	8.880	8.711	693
2023-08-16	8.980	9.340	8.960	8.960	8.790	11,101
2023-08-15	9.820	9.820	8.600	8.980	8.810	6,866
2023-08-14	10.600	10.600	9.640	9.840	9.653	9,524
2023-08-11	10.900	10.900	10.600	10.600	10.399	280
2023-08-10	10.900	10.900	10.650	10.800	10.595	767
2023-08-09	10.750	11.200	10.600	11.200	10.987	2,478

← NewerPage 13 of 21 · 1,234 trading daysOlder →

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.