Daldrup & Söhne Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-03 | 5.400 | 5.600 | 5.100 | 5.150 | 5.052 | 6,262 |
| 2022-03-02 | 4.920 | 5.500 | 4.920 | 5.450 | 5.347 | 7,909 |
| 2022-03-01 | 5.050 | 5.300 | 4.840 | 5.100 | 5.003 | 14,345 |
| 2022-02-28 | 4.540 | 4.860 | 4.320 | 4.860 | 4.768 | 11,651 |
| 2022-02-25 | 4.500 | 4.560 | 4.340 | 4.560 | 4.473 | 4,029 |
| 2022-02-24 | 4.480 | 4.480 | 4.360 | 4.360 | 4.277 | 3,586 |
| 2022-02-23 | 4.320 | 4.720 | 4.320 | 4.540 | 4.454 | 8,768 |
| 2022-02-22 | 4.500 | 4.500 | 4.200 | 4.320 | 4.238 | 4,269 |
| 2022-02-21 | 4.580 | 4.860 | 4.500 | 4.620 | 4.532 | 1,416 |
| 2022-02-18 | 4.700 | 4.700 | 4.620 | 4.620 | 4.532 | 1,000 |
| 2022-02-17 | 4.800 | 4.800 | 4.740 | 4.740 | 4.650 | 67 |
| 2022-02-16 | 4.760 | 4.760 | 4.660 | 4.740 | 4.650 | 3,954 |
| 2022-02-15 | 4.700 | 4.700 | 4.700 | 4.700 | 4.611 | 100 |
| 2022-02-14 | 4.680 | 4.780 | 4.660 | 4.780 | 4.689 | 2,170 |
| 2022-02-11 | 5.000 | 5.000 | 5.000 | 5.000 | 4.905 | 1,888 |
| 2022-02-10 | 4.900 | 5.000 | 4.900 | 5.000 | 4.905 | 4,104 |
| 2022-02-09 | 4.860 | 4.900 | 4.800 | 4.860 | 4.768 | 1,099 |
| 2022-02-08 | 4.860 | 4.860 | 4.840 | 4.840 | 4.748 | 100 |
| 2022-02-07 | 4.860 | 4.860 | 4.820 | 4.820 | 4.729 | 72 |
| 2022-02-03 | 4.860 | 4.860 | 4.820 | 4.820 | 4.729 | 1,337 |
| 2022-02-02 | 4.800 | 4.860 | 4.800 | 4.820 | 4.729 | 1,526 |
| 2022-02-01 | 4.700 | 4.780 | 4.620 | 4.720 | 4.630 | 2,220 |
| 2022-01-31 | 4.700 | 4.900 | 4.700 | 4.760 | 4.670 | 3,414 |
| 2022-01-28 | 4.960 | 4.960 | 4.700 | 4.780 | 4.689 | 1,082 |
| 2022-01-27 | 4.860 | 4.860 | 4.800 | 4.800 | 4.709 | 126 |
| 2022-01-26 | 4.740 | 4.940 | 4.700 | 4.760 | 4.670 | 280 |
| 2022-01-25 | 4.960 | 4.960 | 4.600 | 4.860 | 4.768 | 1,598 |
| 2022-01-24 | 5.250 | 5.250 | 4.500 | 4.640 | 4.552 | 11,795 |
| 2022-01-21 | 5.250 | 5.350 | 5.150 | 5.200 | 5.101 | 3,220 |
| 2022-01-20 | 5.250 | 5.250 | 5.250 | 5.250 | 5.150 | 143 |
| 2022-01-19 | 5.200 | 5.350 | 5.200 | 5.200 | 5.101 | 3,719 |
| 2022-01-18 | 5.200 | 5.250 | 5.000 | 5.200 | 5.101 | 5,059 |
| 2022-01-17 | 5.100 | 5.200 | 5.100 | 5.200 | 5.101 | 731 |
| 2022-01-14 | 5.100 | 5.100 | 4.900 | 4.940 | 4.846 | 338 |
| 2022-01-13 | 5.000 | 5.000 | 4.840 | 5.000 | 4.905 | 1,800 |
| 2022-01-12 | 5.100 | 5.100 | 5.100 | 5.100 | 5.003 | 946 |
| 2022-01-11 | 5.100 | 5.100 | 5.050 | 5.050 | 4.954 | 1,254 |
| 2022-01-10 | 5.100 | 5.200 | 4.860 | 4.980 | 4.886 | 6,651 |
| 2022-01-07 | 4.980 | 5.100 | 4.980 | 5.100 | 5.003 | 2,116 |
| 2022-01-06 | 5.150 | 5.200 | 5.150 | 5.200 | 5.101 | 9 |
| 2022-01-05 | 5.350 | 5.350 | 5.200 | 5.200 | 5.101 | 2,455 |
| 2022-01-04 | 5.200 | 5.200 | 5.150 | 5.200 | 5.101 | 607 |
| 2022-01-03 | 4.940 | 5.150 | 4.940 | 5.150 | 5.052 | 671 |
| 2021-12-30 | 5.050 | 5.200 | 4.900 | 5.100 | 5.003 | 5,765 |
| 2021-12-29 | 5.100 | 5.200 | 4.840 | 5.050 | 4.954 | 7,174 |
| 2021-12-28 | 5.050 | 5.100 | 5.050 | 5.050 | 4.954 | 1,620 |
| 2021-12-27 | 5.150 | 5.250 | 5.100 | 5.150 | 5.052 | 1,908 |
| 2021-12-23 | 5.100 | 5.350 | 5.000 | 5.100 | 5.003 | 2,786 |
| 2021-12-22 | 5.200 | 5.200 | 5.200 | 5.200 | 5.101 | 1,507 |
| 2021-12-21 | 5.150 | 5.150 | 5.100 | 5.100 | 5.003 | 1,255 |
| 2021-12-17 | 5.100 | 5.500 | 5.050 | 5.300 | 5.199 | 3,556 |
| 2021-12-16 | 5.200 | 5.200 | 5.050 | 5.200 | 5.101 | 2,053 |
| 2021-12-15 | 5.350 | 5.350 | 5.150 | 5.250 | 5.150 | 503 |
| 2021-12-14 | 5.300 | 5.300 | 5.200 | 5.250 | 5.150 | 2,230 |
| 2021-12-13 | 5.450 | 5.450 | 5.150 | 5.150 | 5.052 | 4,251 |
| 2021-12-10 | 5.300 | 5.350 | 5.250 | 5.250 | 5.150 | 2,319 |
| 2021-12-09 | 5.200 | 5.300 | 5.200 | 5.200 | 5.101 | 4,009 |
| 2021-12-08 | 5.500 | 5.550 | 5.050 | 5.150 | 5.052 | 2,342 |
| 2021-12-07 | 5.350 | 5.450 | 5.300 | 5.350 | 5.248 | 7,718 |
| 2021-12-06 | 5.350 | 5.350 | 5.000 | 5.250 | 5.150 | 4,431 |
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.