Daldrup & Söhne Aktiengesellschaft historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	24.000	24.600	23.600	24.100	23.907	19,105
2026-02-03	23.700	24.700	23.300	23.700	23.510	9,833
2026-02-02	22.400	23.400	22.400	23.300	23.114	9,764
2026-01-30	23.500	24.000	23.000	23.000	22.816	4,128
2026-01-29	22.600	24.000	22.600	23.300	23.114	5,199
2026-01-28	22.900	23.000	22.100	22.600	22.419	9,063
2026-01-27	24.000	24.000	22.500	22.600	22.419	10,150
2026-01-26	22.200	24.400	22.200	24.000	23.808	17,411
2026-01-23	21.100	23.200	20.800	22.100	21.923	20,956
2026-01-22	19.650	22.400	19.650	21.600	21.427	17,900
2026-01-21	18.800	20.700	18.800	19.100	18.947	14,902
2026-01-20	18.150	18.900	18.100	18.800	18.650	5,901
2026-01-19	18.050	18.200	17.800	18.050	17.906	6,609
2026-01-16	18.200	18.450	18.000	18.250	18.104	2,387
2026-01-15	19.350	19.350	18.450	18.450	18.302	1,400
2026-01-14	19.700	19.700	19.200	19.300	19.146	865
2026-01-13	19.250	20.100	19.250	19.900	19.741	2,723
2026-01-12	18.750	19.450	18.250	19.400	19.245	5,267
2026-01-09	18.150	19.250	18.150	18.550	18.402	5,295
2026-01-08	18.400	18.400	18.100	18.250	18.104	599
2026-01-07	18.100	18.350	18.000	18.200	18.054	1,896
2026-01-06	18.000	18.600	18.000	18.000	17.856	4,268
2026-01-05	18.600	18.900	16.900	17.900	17.757	15,743
2026-01-02	19.350	19.350	18.900	19.000	18.848	2,183
2025-12-30	19.400	19.400	19.250	19.250	19.096	395
2025-12-29	19.450	19.650	19.050	19.200	19.046	3,583
2025-12-23	19.450	19.550	19.200	19.200	19.046	1,167
2025-12-22	19.450	19.600	19.200	19.500	19.344	1,391
2025-12-19	19.700	19.800	19.300	19.500	19.344	971
2025-12-18	19.250	19.650	19.200	19.500	19.344	411
2025-12-17	19.800	20.100	19.200	19.250	19.096	4,372
2025-12-16	19.950	20.000	19.600	19.750	19.592	2,199
2025-12-15	19.550	20.000	19.550	19.750	19.592	2,703
2025-12-12	19.550	19.550	19.250	19.300	19.146	844
2025-12-11	19.550	19.850	19.200	19.200	19.046	3,107
2025-12-10	19.500	19.550	19.050	19.350	19.195	2,064
2025-12-09	19.950	20.200	19.550	19.700	19.542	3,157
2025-12-08	19.850	19.850	19.500	19.700	19.542	2,626
2025-12-05	19.700	20.400	19.600	19.900	19.741	8,648
2025-12-04	19.000	19.850	18.950	19.500	19.344	11,697
2025-12-03	18.000	19.000	18.000	18.850	18.699	5,490
2025-12-02	18.000	18.100	17.850	18.050	17.906	1,487
2025-12-01	17.950	18.100	17.800	18.100	17.955	6,696
2025-11-28	18.200	18.200	18.000	18.050	17.906	1,076
2025-11-27	17.750	18.400	17.750	18.250	18.104	5,776
2025-11-26	17.500	17.650	17.200	17.650	17.509	881
2025-11-25	17.550	18.500	17.500	17.500	17.360	6,143
2025-11-24	16.100	18.550	16.100	17.800	17.658	20,604
2025-11-21	16.800	16.800	15.850	16.050	15.922	3,204
2025-11-20	17.000	17.200	16.500	17.050	16.914	1,830
2025-11-19	17.000	17.200	16.300	16.300	16.170	6,258
2025-11-18	16.450	17.150	16.100	17.100	16.963	7,019
2025-11-17	17.000	17.100	16.600	16.800	16.666	1,861
2025-11-14	18.200	18.400	16.400	16.950	16.814	5,142
2025-11-13	18.300	18.450	18.150	18.300	18.154	3,728
2025-11-12	18.350	18.550	18.150	18.500	18.352	10,762
2025-11-11	17.600	18.450	17.350	18.400	18.253	17,076
2025-11-10	16.850	17.700	16.800	17.700	17.558	8,046
2025-11-07	16.300	16.850	15.800	16.200	16.070	4,051
2025-11-06	15.550	16.400	15.400	15.800	15.674	3,631

← NewerPage 4 of 21 · 1,233 trading daysOlder →

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.