Daldrup & Söhne Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-29 | 7.200 | 7.440 | 6.980 | 7.100 | 6.965 | 8,046 |
| 2022-08-26 | 7.500 | 7.600 | 7.240 | 7.240 | 7.103 | 1,870 |
| 2022-08-25 | 7.860 | 7.860 | 7.400 | 7.600 | 7.456 | 2,204 |
| 2022-08-24 | 6.980 | 7.900 | 6.980 | 7.900 | 7.750 | 2,914 |
| 2022-08-23 | 7.040 | 7.300 | 7.000 | 7.020 | 6.887 | 1,021 |
| 2022-08-22 | 7.600 | 7.680 | 6.980 | 7.020 | 6.887 | 3,233 |
| 2022-08-19 | 7.500 | 7.700 | 7.360 | 7.440 | 7.299 | 1,901 |
| 2022-08-18 | 7.100 | 7.600 | 7.100 | 7.500 | 7.358 | 1,591 |
| 2022-08-17 | 7.440 | 7.440 | 7.400 | 7.420 | 7.279 | 128 |
| 2022-08-16 | 7.200 | 7.400 | 6.960 | 7.300 | 7.161 | 3,996 |
| 2022-08-15 | 7.300 | 7.820 | 7.300 | 7.360 | 7.220 | 4,328 |
| 2022-08-12 | 7.660 | 7.660 | 7.260 | 7.360 | 7.220 | 3,300 |
| 2022-08-11 | 7.820 | 7.880 | 7.680 | 7.680 | 7.534 | 1,729 |
| 2022-08-10 | 7.940 | 7.940 | 7.900 | 7.900 | 7.750 | 200 |
| 2022-08-09 | 7.940 | 8.000 | 7.900 | 7.900 | 7.750 | 100 |
| 2022-08-08 | 7.760 | 7.920 | 7.700 | 7.880 | 7.730 | 2,949 |
| 2022-08-05 | 7.900 | 7.920 | 7.900 | 7.920 | 7.770 | 298 |
| 2022-08-04 | 7.980 | 8.120 | 7.680 | 7.800 | 7.652 | 3,376 |
| 2022-08-03 | 8.000 | 8.000 | 7.740 | 7.840 | 7.691 | 1,250 |
| 2022-08-02 | 7.420 | 8.160 | 7.420 | 8.100 | 7.946 | 6,894 |
| 2022-08-01 | 7.900 | 8.000 | 7.540 | 7.800 | 7.652 | 5,383 |
| 2022-07-29 | 7.580 | 7.980 | 7.580 | 7.860 | 7.711 | 1,209 |
| 2022-07-28 | 7.800 | 8.000 | 7.360 | 7.580 | 7.436 | 1,937 |
| 2022-07-27 | 8.100 | 8.100 | 7.400 | 7.600 | 7.456 | 7,626 |
| 2022-07-26 | 8.300 | 8.300 | 8.160 | 8.160 | 8.005 | 1,211 |
| 2022-07-25 | 8.300 | 8.500 | 8.180 | 8.480 | 8.319 | 4,615 |
| 2022-07-22 | 8.480 | 8.500 | 8.460 | 8.460 | 8.299 | 454 |
| 2022-07-21 | 8.400 | 8.460 | 8.300 | 8.380 | 8.221 | 640 |
| 2022-07-20 | 8.600 | 8.700 | 8.380 | 8.600 | 8.437 | 1,405 |
| 2022-07-19 | 8.600 | 8.900 | 8.140 | 8.520 | 8.358 | 6,447 |
| 2022-07-18 | 8.220 | 8.580 | 8.220 | 8.500 | 8.339 | 2,199 |
| 2022-07-15 | 8.300 | 8.420 | 8.100 | 8.240 | 8.084 | 1,087 |
| 2022-07-14 | 8.400 | 8.860 | 7.660 | 8.000 | 7.848 | 7,304 |
| 2022-07-13 | 8.800 | 8.800 | 8.100 | 8.420 | 8.260 | 2,121 |
| 2022-07-12 | 8.060 | 8.700 | 7.900 | 8.640 | 8.476 | 9,267 |
| 2022-07-11 | 7.800 | 8.140 | 7.800 | 8.040 | 7.887 | 2,725 |
| 2022-07-08 | 8.500 | 8.500 | 7.820 | 7.820 | 7.672 | 8,426 |
| 2022-07-07 | 7.700 | 8.480 | 7.700 | 8.340 | 8.182 | 14,353 |
| 2022-07-06 | 7.200 | 7.980 | 7.100 | 7.800 | 7.652 | 10,484 |
| 2022-07-05 | 7.300 | 7.300 | 7.080 | 7.100 | 6.965 | 4,715 |
| 2022-07-04 | 6.680 | 7.200 | 6.680 | 7.200 | 7.063 | 8,794 |
| 2022-07-01 | 6.500 | 6.760 | 6.500 | 6.680 | 6.553 | 1,730 |
| 2022-06-30 | 7.000 | 7.120 | 6.600 | 6.660 | 6.534 | 6,381 |
| 2022-06-29 | 6.340 | 6.960 | 6.340 | 6.960 | 6.828 | 4,604 |
| 2022-06-28 | 6.100 | 6.320 | 6.100 | 6.240 | 6.122 | 1,331 |
| 2022-06-27 | 6.100 | 6.260 | 6.040 | 6.180 | 6.063 | 6,897 |
| 2022-06-24 | 6.000 | 6.000 | 5.940 | 5.940 | 5.827 | 1,820 |
| 2022-06-23 | 5.660 | 6.040 | 5.660 | 6.040 | 5.925 | 860 |
| 2022-06-22 | 5.600 | 5.660 | 5.600 | 5.600 | 5.494 | 1,640 |
| 2022-06-21 | 5.460 | 5.660 | 5.460 | 5.640 | 5.533 | 1,124 |
| 2022-06-20 | 5.580 | 5.620 | 5.500 | 5.500 | 5.396 | 2,817 |
| 2022-06-17 | 5.380 | 5.540 | 5.380 | 5.440 | 5.337 | 3,003 |
| 2022-06-16 | 5.280 | 5.400 | 5.260 | 5.300 | 5.199 | 4,012 |
| 2022-06-15 | 5.500 | 5.500 | 5.380 | 5.380 | 5.278 | 300 |
| 2022-06-14 | 5.420 | 5.420 | 5.400 | 5.400 | 5.298 | 2,195 |
| 2022-06-13 | 5.500 | 5.560 | 5.500 | 5.500 | 5.396 | 1,200 |
| 2022-06-10 | 5.800 | 5.800 | 5.500 | 5.500 | 5.396 | 649 |
| 2022-06-08 | 5.700 | 5.760 | 5.700 | 5.760 | 5.651 | 71 |
| 2022-06-07 | 5.700 | 5.800 | 5.640 | 5.760 | 5.651 | 1,947 |
| 2022-06-06 | 5.880 | 5.880 | 5.760 | 5.760 | 5.651 | 1,587 |
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.