Daldrup & Söhne Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-23 | 7.300 | 7.300 | 7.300 | 7.300 | 7.161 | 482 |
| 2022-11-22 | 7.420 | 7.420 | 7.300 | 7.360 | 7.220 | 1,961 |
| 2022-11-18 | 7.540 | 7.780 | 7.480 | 7.480 | 7.338 | 1,918 |
| 2022-11-17 | 7.320 | 7.400 | 7.280 | 7.400 | 7.260 | 180 |
| 2022-11-16 | 7.400 | 7.600 | 7.320 | 7.480 | 7.338 | 1,545 |
| 2022-11-15 | 7.400 | 7.400 | 7.100 | 7.200 | 7.063 | 2,804 |
| 2022-11-14 | 7.380 | 7.680 | 7.380 | 7.520 | 7.377 | 1,137 |
| 2022-11-11 | 7.400 | 7.480 | 7.240 | 7.300 | 7.161 | 1,594 |
| 2022-11-10 | 7.500 | 7.660 | 7.300 | 7.460 | 7.318 | 3,553 |
| 2022-11-09 | 7.540 | 7.980 | 7.480 | 7.780 | 7.632 | 2,380 |
| 2022-11-08 | 7.540 | 7.660 | 7.540 | 7.660 | 7.515 | 100 |
| 2022-11-07 | 7.780 | 7.960 | 7.740 | 7.740 | 7.593 | 1,208 |
| 2022-11-04 | 7.500 | 7.620 | 7.500 | 7.620 | 7.475 | 339 |
| 2022-11-03 | 7.560 | 7.560 | 7.500 | 7.560 | 7.417 | 2,827 |
| 2022-11-02 | 7.580 | 7.580 | 7.580 | 7.580 | 7.436 | 580 |
| 2022-11-01 | 7.960 | 7.960 | 7.580 | 7.720 | 7.574 | 2,634 |
| 2022-10-31 | 7.800 | 7.880 | 7.680 | 7.880 | 7.730 | 3,435 |
| 2022-10-28 | 7.980 | 8.000 | 7.800 | 7.840 | 7.691 | 2,054 |
| 2022-10-27 | 7.820 | 8.000 | 7.820 | 7.940 | 7.789 | 3,498 |
| 2022-10-26 | 7.960 | 7.980 | 7.900 | 7.900 | 7.750 | 1,250 |
| 2022-10-25 | 8.000 | 8.000 | 7.820 | 7.900 | 7.750 | 1,425 |
| 2022-10-24 | 7.880 | 8.000 | 7.800 | 8.000 | 7.848 | 4,248 |
| 2022-10-21 | 8.000 | 8.000 | 7.880 | 7.920 | 7.770 | 615 |
| 2022-10-20 | 7.880 | 8.060 | 7.880 | 7.980 | 7.829 | 3,055 |
| 2022-10-19 | 8.000 | 8.100 | 7.900 | 8.000 | 7.848 | 2,058 |
| 2022-10-18 | 8.100 | 8.240 | 7.900 | 8.080 | 7.927 | 5,539 |
| 2022-10-17 | 8.200 | 8.300 | 7.960 | 8.100 | 7.946 | 4,843 |
| 2022-10-14 | 7.600 | 8.200 | 7.600 | 8.200 | 8.044 | 8,548 |
| 2022-10-13 | 7.480 | 7.500 | 7.480 | 7.500 | 7.358 | 3,267 |
| 2022-10-12 | 7.460 | 7.480 | 7.440 | 7.440 | 7.299 | 1,725 |
| 2022-10-11 | 7.280 | 7.480 | 7.180 | 7.380 | 7.240 | 4,454 |
| 2022-10-10 | 7.240 | 7.280 | 7.220 | 7.220 | 7.083 | 762 |
| 2022-10-07 | 7.100 | 7.300 | 7.100 | 7.160 | 7.024 | 7,602 |
| 2022-10-06 | 7.080 | 7.100 | 7.060 | 7.060 | 6.926 | 3,082 |
| 2022-10-05 | 7.000 | 7.080 | 6.980 | 7.060 | 6.926 | 1,814 |
| 2022-10-04 | 6.900 | 7.020 | 6.840 | 6.960 | 6.828 | 1,734 |
| 2022-09-30 | 6.940 | 6.940 | 6.760 | 6.760 | 6.632 | 900 |
| 2022-09-29 | 6.900 | 6.900 | 6.420 | 6.700 | 6.573 | 2,020 |
| 2022-09-28 | 6.860 | 6.860 | 6.800 | 6.800 | 6.671 | 350 |
| 2022-09-27 | 7.100 | 7.100 | 7.020 | 7.020 | 6.887 | 837 |
| 2022-09-26 | 6.500 | 7.000 | 6.500 | 7.000 | 6.867 | 2,566 |
| 2022-09-23 | 7.020 | 7.020 | 6.380 | 6.500 | 6.377 | 4,053 |
| 2022-09-22 | 7.160 | 7.240 | 7.000 | 7.000 | 6.867 | 2,547 |
| 2022-09-21 | 7.240 | 7.380 | 7.220 | 7.320 | 7.181 | 340 |
| 2022-09-20 | 7.220 | 7.300 | 7.220 | 7.300 | 7.161 | 300 |
| 2022-09-19 | 7.200 | 7.420 | 7.200 | 7.200 | 7.063 | 600 |
| 2022-09-16 | 7.480 | 7.480 | 7.280 | 7.280 | 7.142 | 1,364 |
| 2022-09-15 | 7.460 | 7.500 | 7.400 | 7.400 | 7.260 | 300 |
| 2022-09-14 | 7.440 | 7.440 | 7.340 | 7.340 | 7.201 | 1,864 |
| 2022-09-13 | 7.400 | 7.400 | 6.920 | 7.340 | 7.201 | 8,677 |
| 2022-09-12 | 7.520 | 7.540 | 7.380 | 7.460 | 7.318 | 4,480 |
| 2022-09-09 | 7.520 | 7.540 | 7.300 | 7.340 | 7.201 | 4,736 |
| 2022-09-08 | 7.420 | 7.500 | 7.340 | 7.420 | 7.279 | 1,867 |
| 2022-09-07 | 7.540 | 7.540 | 7.460 | 7.460 | 7.318 | 120 |
| 2022-09-06 | 7.380 | 7.440 | 7.380 | 7.440 | 7.299 | 2,140 |
| 2022-09-05 | 7.380 | 7.400 | 7.220 | 7.320 | 7.181 | 1,528 |
| 2022-09-02 | 7.240 | 7.400 | 7.200 | 7.400 | 7.260 | 5,659 |
| 2022-09-01 | 7.100 | 7.380 | 7.100 | 7.280 | 7.142 | 6,358 |
| 2022-08-31 | 7.120 | 7.120 | 6.600 | 6.900 | 6.769 | 6,709 |
| 2022-08-30 | 7.180 | 7.180 | 6.900 | 7.080 | 6.946 | 5,748 |
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.