Daldrup & Söhne Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	12.300	12.900	12.300	12.900	12.655	3,134
2025-08-12	12.050	12.400	12.050	12.250	12.018	698
2025-08-11	13.300	13.300	12.000	12.050	11.821	10,543
2025-08-08	13.500	13.500	13.450	13.450	13.195	400
2025-08-07	13.500	13.500	13.500	13.500	13.244	150
2025-08-06	13.450	13.450	13.200	13.300	13.048	1,132
2025-08-05	13.750	13.750	13.200	13.200	12.949	4,379
2025-08-04	13.750	13.800	13.400	13.750	13.489	2,573
2025-08-01	14.100	14.200	13.450	13.950	13.685	3,389
2025-07-31	14.200	14.200	14.150	14.150	13.881	3,718
2025-07-30	14.200	14.200	14.000	14.200	13.931	2,401
2025-07-29	14.000	14.200	14.000	14.150	13.881	2,527
2025-07-28	14.250	14.600	14.000	14.200	13.931	5,186
2025-07-25	13.450	14.250	13.450	14.100	13.832	7,155
2025-07-24	13.550	13.550	13.300	13.350	13.097	829
2025-07-23	14.100	14.100	13.250	13.350	13.097	2,740
2025-07-22	14.100	14.100	13.850	13.900	13.636	4,370
2025-07-21	14.350	14.600	13.750	14.100	13.832	19,711
2025-07-18	12.850	13.000	12.850	12.950	12.704	2,398
2025-07-17	12.800	12.850	12.750	12.800	12.557	4,055
2025-07-16	13.200	13.200	12.800	12.800	12.557	2,632
2025-07-15	13.650	13.650	13.150	13.150	12.900	2,195
2025-07-14	13.700	13.700	13.550	13.650	13.391	260
2025-07-11	13.550	13.600	13.300	13.600	13.342	2,151
2025-07-10	13.300	13.650	13.300	13.550	13.293	990
2025-07-09	13.400	13.400	13.150	13.250	12.999	505
2025-07-08	13.150	13.350	13.150	13.350	13.097	2,387
2025-07-07	13.500	13.700	12.700	13.000	12.753	6,629
2025-07-04	13.450	14.150	13.350	13.900	13.636	3,235
2025-07-03	13.450	13.700	13.400	13.600	13.342	635
2025-07-02	12.000	13.950	11.900	13.600	13.342	16,416
2025-07-01	11.750	12.100	11.750	12.050	11.821	1,089
2025-06-30	12.500	12.650	12.000	12.000	11.772	5,787
2025-06-27	12.900	12.900	12.550	12.650	12.410	1,241
2025-06-26	12.550	12.750	12.550	12.750	12.508	200
2025-06-25	12.700	13.000	12.700	12.850	12.606	1,755
2025-06-24	13.600	13.700	12.600	12.800	12.557	3,173
2025-06-23	13.050	13.700	12.800	13.500	13.244	7,926
2025-06-20	12.500	12.950	12.500	12.850	12.606	2,950
2025-06-19	12.400	12.450	12.400	12.400	12.165	138
2025-06-18	12.200	12.400	12.200	12.300	12.067	1,306
2025-06-17	12.250	12.350	12.200	12.300	12.067	1,155
2025-06-16	12.400	12.450	12.350	12.350	12.116	471
2025-06-13	13.050	13.050	12.200	12.400	12.165	12,245
2025-06-12	13.100	13.450	13.000	13.300	13.048	7,221
2025-06-11	12.450	13.000	12.450	13.000	12.753	10,020
2025-06-10	12.100	12.500	12.000	12.200	11.968	3,745
2025-06-09	12.050	12.150	12.000	12.100	11.870	1,541
2025-06-06	11.400	12.150	11.400	12.100	11.870	7,661
2025-06-05	11.200	11.600	11.200	11.450	11.233	2,469
2025-06-04	11.300	11.300	11.000	11.100	10.889	1,247
2025-06-03	11.200	11.300	11.200	11.250	11.037	1,878
2025-06-02	11.100	11.200	11.000	11.200	10.987	3,528
2025-05-30	10.850	11.000	10.750	11.000	10.791	4,901
2025-05-28	11.000	11.100	10.800	11.000	10.791	4,669
2025-05-27	11.000	11.100	11.000	11.100	10.889	2,017
2025-05-26	10.850	11.200	10.850	11.200	10.987	1,407
2025-05-23	11.100	11.100	10.200	10.800	10.595	7,277
2025-05-22	11.250	11.400	11.100	11.100	10.889	1,314
2025-05-21	11.700	11.700	11.400	11.400	11.184	819

← NewerPage 6 of 21 · 1,230 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.