Daldrup & Söhne Aktiengesellschaft historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-03	5.350	5.350	5.200	5.250	5.150	2,436
2021-12-02	5.200	5.400	5.050	5.100	5.003	5,004
2021-12-01	5.400	5.400	5.150	5.300	5.199	1,081
2021-11-30	5.250	5.450	5.100	5.250	5.150	8,509
2021-11-29	5.350	5.700	5.200	5.300	5.199	13,433
2021-11-26	5.700	5.700	5.100	5.350	5.248	20,571
2021-11-25	4.880	5.900	4.860	5.900	5.788	25,935
2021-11-24	4.700	4.860	4.700	4.720	4.630	10,434
2021-11-23	4.680	4.680	4.600	4.680	4.591	3,394
2021-11-22	4.600	4.740	4.600	4.660	4.572	1,693
2021-11-19	4.660	4.680	4.540	4.600	4.513	3,943
2021-11-17	4.680	4.760	4.680	4.700	4.611	425
2021-11-15	4.820	4.820	4.760	4.760	4.670	2,581
2021-11-12	4.700	4.700	4.680	4.680	4.591	100
2021-11-11	4.780	4.780	4.580	4.620	4.532	5,329
2021-11-10	4.880	4.900	4.740	4.840	4.748	3,545
2021-11-09	4.900	4.900	4.860	4.900	4.807	10,548
2021-11-08	4.660	4.800	4.660	4.800	4.709	360
2021-11-05	4.880	4.880	4.780	4.780	4.689	387
2021-11-04	4.700	4.760	4.600	4.700	4.611	2,284
2021-11-03	4.960	4.960	4.780	4.860	4.768	1,726
2021-11-02	4.860	4.860	4.740	4.740	4.650	1,558
2021-11-01	4.680	4.960	4.680	4.880	4.787	6,584
2021-10-29	4.820	4.820	4.720	4.720	4.630	1,931
2021-10-28	4.880	4.900	4.860	4.860	4.768	202
2021-10-27	4.840	4.900	4.760	4.820	4.729	4,667
2021-10-26	4.720	4.860	4.680	4.840	4.748	2,377
2021-10-25	4.680	4.740	4.680	4.680	4.591	5,829
2021-10-22	4.780	4.780	4.640	4.700	4.611	8,031
2021-10-21	4.600	4.760	4.600	4.640	4.552	1,456

← NewerPage 21 of 21 · 1,230 trading days

Stock splits

No stock splits on record.

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.