Daldrup & Söhne Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-16 | 10.600 | 11.200 | 10.600 | 11.150 | 10.938 | 9,099 |
| 2023-02-15 | 9.760 | 10.650 | 9.760 | 10.450 | 10.252 | 6,798 |
| 2023-02-14 | 9.900 | 10.000 | 9.860 | 9.860 | 9.673 | 2,940 |
| 2023-02-13 | 9.600 | 9.900 | 9.600 | 9.820 | 9.634 | 2,150 |
| 2023-02-10 | 9.620 | 9.740 | 9.620 | 9.740 | 9.555 | 2,056 |
| 2023-02-09 | 9.540 | 9.620 | 9.380 | 9.620 | 9.437 | 6,028 |
| 2023-02-08 | 9.020 | 9.400 | 9.020 | 9.200 | 9.025 | 1,102 |
| 2023-02-07 | 9.500 | 9.500 | 8.980 | 8.980 | 8.810 | 3,012 |
| 2023-02-06 | 9.580 | 9.640 | 9.360 | 9.440 | 9.261 | 5,039 |
| 2023-02-03 | 9.740 | 9.740 | 9.460 | 9.500 | 9.320 | 2,893 |
| 2023-02-02 | 9.200 | 9.740 | 9.200 | 9.740 | 9.555 | 15,853 |
| 2023-02-01 | 8.940 | 9.140 | 8.940 | 9.140 | 8.967 | 164 |
| 2023-01-31 | 8.980 | 9.000 | 8.880 | 8.880 | 8.711 | 1,295 |
| 2023-01-30 | 8.760 | 8.900 | 8.760 | 8.900 | 8.731 | 50 |
| 2023-01-27 | 8.940 | 9.000 | 8.920 | 8.960 | 8.790 | 2,256 |
| 2023-01-26 | 8.800 | 8.940 | 8.800 | 8.940 | 8.770 | 1,209 |
| 2023-01-25 | 8.840 | 8.840 | 8.800 | 8.800 | 8.633 | 2,097 |
| 2023-01-24 | 8.880 | 9.000 | 8.840 | 8.840 | 8.672 | 957 |
| 2023-01-23 | 8.920 | 9.000 | 8.720 | 8.920 | 8.751 | 2,391 |
| 2023-01-20 | 8.820 | 8.820 | 8.700 | 8.720 | 8.555 | 585 |
| 2023-01-19 | 8.980 | 8.980 | 8.660 | 8.880 | 8.711 | 1,552 |
| 2023-01-18 | 8.740 | 9.200 | 8.740 | 9.060 | 8.888 | 4,659 |
| 2023-01-17 | 8.940 | 9.000 | 8.900 | 9.000 | 8.829 | 1,180 |
| 2023-01-16 | 9.000 | 9.100 | 8.940 | 9.060 | 8.888 | 3,450 |
| 2023-01-13 | 8.680 | 9.180 | 8.680 | 9.040 | 8.868 | 1,490 |
| 2023-01-12 | 9.020 | 9.020 | 8.740 | 8.860 | 8.692 | 6,085 |
| 2023-01-11 | 8.600 | 9.300 | 8.600 | 9.160 | 8.986 | 13,612 |
| 2023-01-10 | 8.240 | 8.700 | 8.200 | 8.700 | 8.535 | 21,876 |
| 2023-01-09 | 7.980 | 8.360 | 7.980 | 8.340 | 8.182 | 12,939 |
| 2023-01-06 | 7.780 | 7.780 | 7.680 | 7.680 | 7.534 | 350 |
| 2023-01-05 | 7.700 | 7.880 | 7.500 | 7.660 | 7.515 | 7,073 |
| 2023-01-04 | 7.700 | 7.700 | 7.640 | 7.640 | 7.495 | 4 |
| 2023-01-03 | 7.500 | 7.700 | 7.500 | 7.620 | 7.475 | 3,878 |
| 2023-01-02 | 7.580 | 7.580 | 7.420 | 7.420 | 7.279 | 16 |
| 2022-12-30 | 7.380 | 7.500 | 7.200 | 7.400 | 7.260 | 2,069 |
| 2022-12-29 | 7.180 | 7.220 | 7.120 | 7.220 | 7.083 | 2,068 |
| 2022-12-28 | 7.240 | 7.280 | 7.240 | 7.280 | 7.142 | 450 |
| 2022-12-27 | 7.300 | 7.620 | 7.300 | 7.300 | 7.161 | 3,236 |
| 2022-12-23 | 7.480 | 7.500 | 7.300 | 7.400 | 7.260 | 1,733 |
| 2022-12-22 | 7.760 | 7.760 | 7.260 | 7.500 | 7.358 | 999 |
| 2022-12-21 | 7.660 | 7.660 | 7.400 | 7.640 | 7.495 | 2,906 |
| 2022-12-20 | 7.620 | 7.800 | 7.540 | 7.800 | 7.652 | 3,374 |
| 2022-12-19 | 8.040 | 8.140 | 7.700 | 7.900 | 7.750 | 1,542 |
| 2022-12-16 | 8.100 | 8.100 | 7.900 | 7.900 | 7.750 | 1,452 |
| 2022-12-15 | 7.900 | 8.220 | 7.900 | 8.200 | 8.044 | 2,189 |
| 2022-12-14 | 7.940 | 8.060 | 7.800 | 7.980 | 7.829 | 7,778 |
| 2022-12-13 | 7.680 | 7.900 | 7.680 | 7.900 | 7.750 | 413 |
| 2022-12-12 | 7.540 | 7.620 | 7.500 | 7.620 | 7.475 | 2,838 |
| 2022-12-09 | 7.420 | 7.540 | 7.420 | 7.440 | 7.299 | 3,230 |
| 2022-12-08 | 7.340 | 7.340 | 7.160 | 7.280 | 7.142 | 935 |
| 2022-12-07 | 7.200 | 7.320 | 7.160 | 7.260 | 7.122 | 795 |
| 2022-12-06 | 7.340 | 7.380 | 7.120 | 7.380 | 7.240 | 3,622 |
| 2022-12-05 | 7.580 | 7.580 | 7.340 | 7.420 | 7.279 | 646 |
| 2022-12-02 | 7.560 | 7.560 | 7.480 | 7.480 | 7.338 | 25 |
| 2022-12-01 | 7.380 | 7.440 | 7.380 | 7.440 | 7.299 | 50 |
| 2022-11-30 | 7.600 | 7.660 | 7.300 | 7.440 | 7.299 | 575 |
| 2022-11-29 | 7.380 | 7.600 | 7.380 | 7.600 | 7.456 | 900 |
| 2022-11-28 | 7.600 | 7.600 | 7.500 | 7.500 | 7.358 | 300 |
| 2022-11-25 | 7.320 | 7.600 | 7.300 | 7.600 | 7.456 | 1,531 |
| 2022-11-24 | 7.500 | 7.500 | 7.380 | 7.380 | 7.240 | 55 |
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.