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 |
| 2021-10-20 | 4.520 | 4.700 | 4.520 | 4.700 | 4.611 | 4,595 |
| 2021-10-19 | 4.520 | 4.600 | 4.420 | 4.520 | 4.434 | 2,232 |
| 2021-10-18 | 4.600 | 4.800 | 4.480 | 4.480 | 4.395 | 11,893 |
| 2021-10-15 | 4.420 | 4.480 | 4.420 | 4.440 | 4.356 | 1,038 |
| 2021-10-14 | 4.540 | 4.560 | 4.400 | 4.460 | 4.375 | 4,921 |
← NewerPage 21 of 21 · 1,235 trading days
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.