Daldrup & Söhne Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 8.660 | 8.700 | 8.600 | 8.660 | 8.496 | 2,580 |
| 2025-02-18 | 8.800 | 8.800 | 8.660 | 8.660 | 8.496 | 2,070 |
| 2025-02-17 | 9.080 | 9.080 | 8.600 | 8.740 | 8.574 | 7,070 |
| 2025-02-14 | 8.660 | 9.080 | 8.660 | 9.080 | 8.908 | 3,895 |
| 2025-02-13 | 9.020 | 9.020 | 8.700 | 8.820 | 8.653 | 3,091 |
| 2025-02-12 | 8.780 | 9.040 | 8.760 | 8.800 | 8.633 | 1,661 |
| 2025-02-11 | 8.880 | 8.980 | 8.880 | 8.980 | 8.810 | 50 |
| 2025-02-10 | 9.020 | 9.020 | 8.960 | 8.960 | 8.790 | 329 |
| 2025-02-07 | 9.080 | 9.120 | 9.040 | 9.120 | 8.947 | 301 |
| 2025-02-06 | 8.600 | 9.200 | 8.600 | 9.100 | 8.927 | 3,439 |
| 2025-02-04 | 8.720 | 8.800 | 8.620 | 8.720 | 8.555 | 651 |
| 2025-02-03 | 8.700 | 8.760 | 8.700 | 8.760 | 8.594 | 21 |
| 2025-01-31 | 8.580 | 8.920 | 8.580 | 8.820 | 8.653 | 1,311 |
| 2025-01-30 | 8.740 | 8.740 | 8.620 | 8.700 | 8.535 | 276 |
| 2025-01-29 | 8.920 | 8.920 | 8.820 | 8.820 | 8.653 | 1,908 |
| 2025-01-28 | 8.880 | 9.000 | 8.880 | 9.000 | 8.829 | 1,195 |
| 2025-01-27 | 8.780 | 8.920 | 8.640 | 8.920 | 8.751 | 5,009 |
| 2025-01-24 | 9.000 | 9.000 | 8.780 | 8.780 | 8.613 | 576 |
| 2025-01-23 | 8.720 | 8.980 | 8.700 | 8.860 | 8.692 | 496 |
| 2025-01-22 | 9.100 | 9.100 | 8.740 | 8.980 | 8.810 | 2,702 |
| 2025-01-21 | 9.100 | 9.100 | 9.020 | 9.100 | 8.927 | 500 |
| 2025-01-20 | 9.120 | 9.140 | 9.100 | 9.140 | 8.967 | 601 |
| 2025-01-15 | 9.420 | 9.440 | 9.080 | 9.160 | 8.986 | 1,734 |
| 2025-01-14 | 9.320 | 9.360 | 9.220 | 9.300 | 9.124 | 1,224 |
| 2025-01-13 | 9.300 | 9.300 | 9.040 | 9.160 | 8.986 | 950 |
| 2025-01-10 | 9.160 | 9.300 | 9.100 | 9.160 | 8.986 | 1,260 |
| 2025-01-09 | 9.220 | 9.300 | 9.220 | 9.260 | 9.084 | 5,425 |
| 2025-01-08 | 9.440 | 9.440 | 9.200 | 9.220 | 9.045 | 3,662 |
| 2025-01-07 | 9.400 | 9.580 | 9.400 | 9.580 | 9.398 | 534 |
| 2025-01-06 | 9.380 | 9.460 | 9.280 | 9.460 | 9.280 | 930 |
| 2025-01-03 | 9.560 | 9.560 | 9.340 | 9.380 | 9.202 | 623 |
| 2025-01-02 | 9.060 | 9.480 | 8.960 | 9.480 | 9.300 | 4,729 |
| 2024-12-30 | 8.940 | 9.400 | 8.940 | 9.160 | 8.986 | 7,933 |
| 2024-12-27 | 8.940 | 8.940 | 8.760 | 8.860 | 8.692 | 230 |
| 2024-12-23 | 8.180 | 8.840 | 8.180 | 8.840 | 8.672 | 4,133 |
| 2024-12-20 | 8.820 | 8.820 | 8.000 | 8.040 | 7.887 | 2,868 |
| 2024-12-19 | 9.000 | 9.000 | 8.640 | 8.700 | 8.535 | 8,777 |
| 2024-12-18 | 9.020 | 9.120 | 9.000 | 9.120 | 8.947 | 850 |
| 2024-12-17 | 9.360 | 9.360 | 9.100 | 9.160 | 8.986 | 3,880 |
| 2024-12-16 | 9.700 | 9.800 | 9.440 | 9.560 | 9.379 | 5,429 |
| 2024-12-13 | 9.560 | 9.700 | 9.560 | 9.660 | 9.477 | 1,282 |
| 2024-12-12 | 9.660 | 9.660 | 9.560 | 9.560 | 9.379 | 510 |
| 2024-12-11 | 9.460 | 9.740 | 9.460 | 9.740 | 9.555 | 1,024 |
| 2024-12-10 | 9.480 | 9.660 | 9.340 | 9.580 | 9.398 | 4,785 |
| 2024-12-09 | 9.220 | 9.500 | 9.220 | 9.480 | 9.300 | 2,762 |
| 2024-12-06 | 8.800 | 9.300 | 8.800 | 9.240 | 9.065 | 3,113 |
| 2024-12-05 | 8.900 | 8.900 | 8.840 | 8.840 | 8.672 | 99 |
| 2024-12-04 | 8.960 | 8.960 | 8.760 | 8.900 | 8.731 | 1,002 |
| 2024-12-03 | 8.880 | 8.960 | 8.800 | 8.840 | 8.672 | 835 |
| 2024-12-02 | 9.100 | 9.160 | 8.900 | 8.980 | 8.810 | 7,037 |
| 2024-11-29 | 8.400 | 9.000 | 8.400 | 8.840 | 8.672 | 7,623 |
| 2024-11-28 | 8.280 | 8.680 | 8.240 | 8.500 | 8.339 | 5,047 |
| 2024-11-27 | 8.100 | 8.160 | 8.060 | 8.160 | 8.005 | 1,465 |
| 2024-11-26 | 8.160 | 8.220 | 7.780 | 7.780 | 7.632 | 4,149 |
| 2024-11-25 | 7.780 | 8.200 | 7.780 | 8.000 | 7.848 | 4,352 |
| 2024-11-22 | 7.860 | 7.860 | 7.620 | 7.700 | 7.554 | 2,346 |
| 2024-11-21 | 8.060 | 8.060 | 7.700 | 7.700 | 7.554 | 6,644 |
| 2024-11-20 | 8.200 | 8.200 | 8.140 | 8.140 | 7.986 | 606 |
| 2024-11-19 | 8.100 | 8.300 | 8.000 | 8.200 | 8.044 | 4,824 |
| 2024-11-18 | 8.100 | 8.200 | 8.000 | 8.200 | 8.044 | 2,900 |
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.