Daldrup & Söhne Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	11.100	11.100	10.600	10.650	10.448	2,384
2023-08-07	11.000	11.300	11.000	11.250	11.037	1,638
2023-08-04	10.350	11.200	10.350	11.200	10.987	1,360
2023-08-03	10.900	10.900	10.250	10.250	10.055	1,142
2023-08-02	10.500	11.000	10.450	10.750	10.546	2,766
2023-08-01	10.900	10.900	10.350	10.500	10.301	4,198
2023-07-31	11.200	11.200	10.550	11.200	10.987	6,079
2023-07-28	11.350	11.350	11.350	11.350	11.135	490
2023-07-27	11.650	11.700	11.300	11.400	11.184	3,365
2023-07-26	11.700	11.700	11.150	11.650	11.429	2,524
2023-07-25	11.850	11.900	11.700	11.800	11.576	1,624
2023-07-24	11.550	11.850	11.550	11.750	11.527	1,832
2023-07-21	11.500	11.500	11.450	11.450	11.233	3,987
2023-07-20	11.900	11.900	11.500	11.500	11.282	4,213
2023-07-19	11.850	12.100	11.500	11.900	11.674	7,706
2023-07-18	12.700	12.750	12.000	12.000	11.772	9,710
2023-07-17	12.800	12.900	12.700	12.850	12.606	3,834
2023-07-14	13.200	13.200	12.750	12.900	12.655	522
2023-07-13	13.000	13.000	12.700	12.900	12.655	885
2023-07-12	13.500	13.500	13.100	13.350	13.097	3,996
2023-07-11	13.550	13.700	13.150	13.500	13.244	4,666
2023-07-10	12.800	13.300	12.600	13.300	13.048	6,160
2023-07-07	12.300	12.750	11.900	12.600	12.361	2,521
2023-07-06	12.150	12.250	11.850	12.100	11.870	740
2023-07-05	12.750	12.750	12.350	12.450	12.214	875
2023-07-04	12.500	12.500	12.300	12.450	12.214	5,611
2023-07-03	12.500	13.000	12.450	12.700	12.459	5,497
2023-06-30	11.900	12.350	11.700	12.100	11.870	5,794
2023-06-29	12.050	12.050	11.700	11.900	11.674	2,775
2023-06-28	11.300	11.800	11.300	11.800	11.576	1,422
2023-06-27	11.200	11.400	11.200	11.300	11.086	3,615
2023-06-26	11.550	11.650	11.550	11.600	11.380	257
2023-06-23	11.500	11.500	11.400	11.500	11.282	1,520
2023-06-22	11.350	11.500	11.150	11.450	11.233	2,658
2023-06-21	11.150	11.500	11.150	11.450	11.233	913
2023-06-19	10.950	11.350	10.950	11.250	11.037	2,567
2023-06-16	11.450	11.750	11.200	11.200	10.987	2,711
2023-06-15	11.750	11.750	11.100	11.400	11.184	777
2023-06-14	11.500	11.850	11.400	11.700	11.478	2,241
2023-06-13	11.600	11.700	11.300	11.450	11.233	3,882
2023-06-12	10.800	11.500	10.800	11.450	11.233	5,713
2023-06-09	10.250	10.650	10.250	10.650	10.448	1,384
2023-06-08	10.000	10.100	9.900	10.100	9.908	1,007
2023-06-07	9.740	10.000	9.600	9.740	9.555	4,566
2023-06-06	10.200	10.250	9.800	9.800	9.614	2,474
2023-06-05	10.250	10.300	10.000	10.150	9.957	4,783
2023-06-02	10.100	10.500	9.900	10.000	9.810	10,034
2023-06-01	9.980	10.000	9.820	10.000	9.810	3,363
2023-05-31	10.150	10.300	9.800	10.000	9.810	9,111
2023-05-30	10.700	10.700	10.050	10.400	10.203	2,673
2023-05-29	10.350	10.600	10.350	10.600	10.399	4,496
2023-05-26	11.000	11.000	10.200	10.400	10.203	7,841
2023-05-25	11.200	11.200	10.700	11.000	10.791	2,234
2023-05-24	10.800	11.300	10.600	11.000	10.791	8,974
2023-05-23	11.500	11.750	11.100	11.100	10.889	15,088
2023-05-22	13.600	13.600	11.750	12.100	11.870	17,470
2023-05-19	14.400	14.400	13.650	13.750	13.489	3,564
2023-05-18	14.150	14.500	14.150	14.350	14.078	1,233
2023-05-17	14.150	14.400	14.000	14.150	13.881	408
2023-05-16	14.500	14.500	13.950	14.100	13.832	488

← NewerPage 14 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.