Daldrup & Söhne Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-03 | 5.800 | 5.940 | 5.760 | 5.800 | 5.690 | 1,343 |
| 2022-06-02 | 5.700 | 5.800 | 5.520 | 5.720 | 5.611 | 2,967 |
| 2022-06-01 | 5.500 | 6.040 | 5.500 | 5.780 | 5.670 | 6,076 |
| 2022-05-31 | 4.810 | 5.580 | 4.800 | 5.420 | 5.317 | 5,264 |
| 2022-05-30 | 5.900 | 5.900 | 4.800 | 4.860 | 4.768 | 6,203 |
| 2022-05-27 | 5.640 | 5.700 | 5.640 | 5.640 | 5.533 | 2,438 |
| 2022-05-26 | 5.700 | 5.900 | 5.700 | 5.760 | 5.651 | 676 |
| 2022-05-25 | 5.660 | 5.660 | 5.640 | 5.640 | 5.533 | 839 |
| 2022-05-24 | 5.800 | 5.820 | 5.700 | 5.700 | 5.592 | 2,705 |
| 2022-05-23 | 6.000 | 6.120 | 5.860 | 5.860 | 5.749 | 1,355 |
| 2022-05-20 | 6.000 | 6.000 | 5.900 | 5.960 | 5.847 | 1,131 |
| 2022-05-19 | 5.980 | 5.980 | 5.800 | 5.880 | 5.768 | 3,687 |
| 2022-05-18 | 6.100 | 6.120 | 6.080 | 6.120 | 6.004 | 1,858 |
| 2022-05-17 | 5.840 | 6.000 | 5.840 | 5.980 | 5.867 | 1,145 |
| 2022-05-16 | 5.840 | 6.020 | 5.840 | 6.020 | 5.906 | 2,631 |
| 2022-05-13 | 6.020 | 6.100 | 5.820 | 6.020 | 5.906 | 2,598 |
| 2022-05-12 | 6.400 | 6.400 | 5.700 | 5.960 | 5.847 | 8,802 |
| 2022-05-11 | 6.740 | 6.740 | 6.380 | 6.440 | 6.318 | 2,692 |
| 2022-05-10 | 6.600 | 6.780 | 6.580 | 6.660 | 6.534 | 13,113 |
| 2022-05-09 | 7.100 | 7.100 | 6.400 | 6.460 | 6.337 | 9,589 |
| 2022-05-06 | 6.900 | 7.100 | 6.900 | 6.960 | 6.828 | 1,696 |
| 2022-05-05 | 6.900 | 6.940 | 6.900 | 6.920 | 6.789 | 1,763 |
| 2022-05-04 | 6.900 | 7.100 | 6.740 | 6.800 | 6.671 | 5,599 |
| 2022-05-03 | 6.900 | 6.900 | 6.800 | 6.800 | 6.671 | 200 |
| 2022-05-02 | 6.540 | 6.860 | 6.500 | 6.800 | 6.671 | 5,956 |
| 2022-04-29 | 6.500 | 6.500 | 6.440 | 6.500 | 6.377 | 1,071 |
| 2022-04-28 | 6.380 | 6.420 | 6.360 | 6.400 | 6.279 | 2,350 |
| 2022-04-27 | 6.380 | 6.380 | 6.300 | 6.360 | 6.239 | 135 |
| 2022-04-26 | 6.240 | 6.360 | 6.240 | 6.360 | 6.239 | 10 |
| 2022-04-25 | 6.540 | 6.540 | 6.260 | 6.300 | 6.180 | 987 |
| 2022-04-20 | 6.300 | 6.380 | 6.280 | 6.380 | 6.259 | 1,105 |
| 2022-04-19 | 6.580 | 6.580 | 6.200 | 6.380 | 6.259 | 5,917 |
| 2022-04-14 | 6.500 | 6.640 | 6.500 | 6.520 | 6.396 | 2,920 |
| 2022-04-13 | 6.580 | 6.800 | 6.580 | 6.660 | 6.534 | 8,277 |
| 2022-04-12 | 6.500 | 6.500 | 6.480 | 6.480 | 6.357 | 547 |
| 2022-04-11 | 6.500 | 6.540 | 6.400 | 6.400 | 6.279 | 12,157 |
| 2022-04-08 | 6.700 | 6.700 | 5.800 | 6.500 | 6.377 | 11,422 |
| 2022-04-07 | 6.780 | 6.800 | 6.580 | 6.580 | 6.455 | 6,134 |
| 2022-04-06 | 6.580 | 7.200 | 6.480 | 6.780 | 6.651 | 22,470 |
| 2022-04-05 | 6.180 | 6.580 | 6.180 | 6.580 | 6.455 | 9,527 |
| 2022-04-04 | 6.040 | 6.120 | 6.000 | 6.080 | 5.965 | 2,833 |
| 2022-04-01 | 6.360 | 6.460 | 6.000 | 6.000 | 5.886 | 2,346 |
| 2022-03-31 | 5.950 | 6.200 | 5.950 | 6.050 | 5.935 | 3,175 |
| 2022-03-30 | 5.900 | 6.050 | 5.800 | 5.850 | 5.739 | 3,139 |
| 2022-03-28 | 5.650 | 5.900 | 5.650 | 5.800 | 5.690 | 2,593 |
| 2022-03-25 | 5.700 | 5.850 | 5.600 | 5.650 | 5.543 | 4,602 |
| 2022-03-24 | 5.750 | 5.900 | 5.750 | 5.800 | 5.690 | 545 |
| 2022-03-22 | 5.900 | 6.000 | 5.850 | 5.850 | 5.739 | 1,818 |
| 2022-03-21 | 6.000 | 6.000 | 5.800 | 6.000 | 5.886 | 5,224 |
| 2022-03-18 | 6.100 | 6.100 | 5.850 | 5.900 | 5.788 | 3,646 |
| 2022-03-17 | 5.900 | 5.950 | 5.800 | 5.950 | 5.837 | 3,440 |
| 2022-03-16 | 6.100 | 6.400 | 6.100 | 6.250 | 6.131 | 350 |
| 2022-03-15 | 6.200 | 6.450 | 6.050 | 6.050 | 5.935 | 15,864 |
| 2022-03-14 | 6.350 | 6.500 | 6.200 | 6.250 | 6.131 | 8,342 |
| 2022-03-11 | 6.000 | 6.400 | 5.800 | 6.300 | 6.180 | 9,357 |
| 2022-03-10 | 6.050 | 6.050 | 5.750 | 5.800 | 5.690 | 6,290 |
| 2022-03-09 | 6.050 | 6.450 | 6.050 | 6.250 | 6.131 | 6,830 |
| 2022-03-08 | 5.000 | 6.350 | 5.000 | 6.050 | 5.935 | 27,275 |
| 2022-03-07 | 4.740 | 4.900 | 4.380 | 4.880 | 4.787 | 5,560 |
| 2022-03-04 | 5.200 | 5.250 | 5.050 | 5.200 | 5.101 | 8,779 |
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.