Daldrup & Söhne Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	15.250	15.550	15.100	15.550	15.426	375
2025-11-04	16.450	16.450	15.150	15.200	15.078	4,719
2025-11-03	16.650	16.900	16.200	16.550	16.418	3,112
2025-10-31	16.550	16.650	16.350	16.650	16.517	338
2025-10-30	16.600	16.950	16.600	16.800	16.666	3,468
2025-10-29	17.050	17.100	16.550	16.700	16.566	3,050
2025-10-28	17.000	17.450	16.900	17.000	16.864	3,007
2025-10-27	16.700	17.500	16.700	16.950	16.814	4,604
2025-10-24	16.550	17.400	16.450	16.800	16.666	3,763
2025-10-23	15.500	17.100	15.500	16.000	15.872	5,836
2025-10-22	16.700	17.000	16.000	16.000	15.872	3,824
2025-10-21	16.000	17.000	15.700	16.600	16.467	11,994
2025-10-20	16.000	16.000	15.700	15.800	15.674	1,411
2025-10-17	16.050	16.050	15.600	15.650	15.525	2,034
2025-10-16	15.500	15.950	15.500	15.950	15.822	2,312
2025-10-15	15.750	16.250	15.350	15.750	15.624	3,759
2025-10-14	15.850	16.150	15.250	16.150	16.021	4,959
2025-10-13	15.250	15.850	15.200	15.800	15.674	3,050
2025-10-10	15.900	15.900	15.250	15.800	15.674	5,317
2025-10-09	17.600	17.600	16.050	16.150	16.021	4,636
2025-10-08	16.200	17.600	16.200	17.450	17.310	8,660
2025-10-07	15.800	16.600	15.700	16.600	16.467	6,856
2025-10-06	15.100	15.200	14.850	15.150	15.029	6,882
2025-10-03	15.250	15.250	14.700	14.950	14.830	7,340
2025-10-02	14.750	15.150	14.350	15.150	15.029	5,417
2025-10-01	13.350	16.000	13.350	14.850	14.731	15,221
2025-09-30	12.500	13.400	12.500	13.200	13.094	8,081
2025-09-29	12.400	12.500	12.350	12.400	12.301	2,029
2025-09-26	12.250	12.250	12.100	12.150	12.053	1,348
2025-09-25	12.400	12.850	12.300	12.450	12.350	6,956
2025-09-24	12.200	12.350	12.200	12.250	12.152	4,787
2025-09-23	12.300	12.300	12.200	12.200	12.102	75
2025-09-22	11.550	12.200	11.400	12.100	12.003	2,877
2025-09-19	11.850	11.950	11.850	11.850	11.755	310
2025-09-18	11.450	12.000	11.450	11.850	11.755	2,458
2025-09-17	11.450	11.800	11.450	11.650	11.557	1,277
2025-09-16	11.950	11.950	11.400	11.700	11.606	1,684
2025-09-15	11.950	12.150	11.600	11.700	11.606	3,739
2025-09-12	12.150	12.500	11.950	12.100	12.003	4,957
2025-09-11	12.500	12.550	12.200	12.350	12.251	5,898
2025-09-10	13.000	13.000	12.700	12.800	12.698	703
2025-09-09	13.250	13.250	13.000	13.150	13.045	2,977
2025-09-08	13.350	13.750	13.200	13.200	13.094	1,390
2025-09-05	13.600	13.600	13.200	13.300	13.194	870
2025-09-04	13.600	13.650	13.250	13.600	13.491	1,276
2025-09-03	13.250	13.500	13.250	13.500	13.392	1,633
2025-09-02	13.200	13.250	13.050	13.250	13.144	717
2025-09-01	13.250	13.250	13.200	13.250	13.144	1,615
2025-08-29	13.650	13.650	13.300	13.300	13.194	71
2025-08-28	13.600	13.700	13.550	13.550	13.293	4,167
2025-08-27	13.400	13.600	13.400	13.400	13.146	759
2025-08-26	13.800	13.800	13.350	13.450	13.195	459
2025-08-25	13.650	14.000	13.600	13.700	13.440	3,767
2025-08-22	13.000	13.000	12.950	12.950	12.704	1,014
2025-08-21	13.100	13.150	13.050	13.050	12.802	1,270
2025-08-20	13.250	13.350	12.950	13.050	12.802	2,414
2025-08-19	12.950	13.450	12.950	13.450	13.195	1,867
2025-08-18	13.000	13.050	12.950	12.950	12.704	648
2025-08-15	12.650	13.050	12.650	12.850	12.606	1,723
2025-08-14	12.900	13.050	12.550	12.650	12.410	2,371

← NewerPage 5 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.