Daldrup & Söhne Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 8.320 | 8.320 | 8.200 | 8.260 | 8.103 | 1,120 |
| 2024-11-14 | 8.240 | 8.240 | 8.180 | 8.180 | 8.025 | 200 |
| 2024-11-13 | 8.200 | 8.360 | 8.200 | 8.240 | 8.084 | 417 |
| 2024-11-12 | 8.500 | 8.500 | 8.400 | 8.400 | 8.241 | 580 |
| 2024-11-11 | 8.400 | 8.560 | 8.400 | 8.560 | 8.398 | 2,118 |
| 2024-11-08 | 8.080 | 8.140 | 8.000 | 8.100 | 7.946 | 1,637 |
| 2024-11-07 | 8.260 | 8.300 | 8.000 | 8.000 | 7.848 | 1,068 |
| 2024-11-06 | 8.160 | 8.440 | 8.160 | 8.340 | 8.182 | 2,364 |
| 2024-11-05 | 7.900 | 8.140 | 7.900 | 8.080 | 7.927 | 898 |
| 2024-11-04 | 7.840 | 7.860 | 7.840 | 7.860 | 7.711 | 4 |
| 2024-11-01 | 7.800 | 7.840 | 7.800 | 7.840 | 7.691 | 139 |
| 2024-10-31 | 7.920 | 8.100 | 7.880 | 7.900 | 7.750 | 1,566 |
| 2024-10-29 | 7.920 | 7.960 | 7.900 | 7.900 | 7.750 | 796 |
| 2024-10-28 | 7.900 | 7.900 | 7.880 | 7.900 | 7.750 | 4,172 |
| 2024-10-25 | 7.700 | 7.820 | 7.700 | 7.760 | 7.613 | 3 |
| 2024-10-24 | 7.860 | 7.860 | 7.740 | 7.740 | 7.593 | 497 |
| 2024-10-23 | 7.700 | 7.880 | 7.700 | 7.860 | 7.711 | 1,560 |
| 2024-10-22 | 7.600 | 7.600 | 7.520 | 7.600 | 7.456 | 576 |
| 2024-10-21 | 7.720 | 7.940 | 7.500 | 7.500 | 7.358 | 23,399 |
| 2024-10-18 | 8.220 | 8.300 | 8.220 | 8.300 | 8.143 | 3 |
| 2024-10-17 | 8.500 | 8.500 | 8.360 | 8.360 | 8.201 | 60 |
| 2024-10-16 | 8.600 | 8.600 | 8.240 | 8.320 | 8.162 | 4,250 |
| 2024-10-14 | 8.860 | 8.860 | 8.600 | 8.700 | 8.535 | 350 |
| 2024-10-11 | 8.700 | 8.780 | 8.700 | 8.780 | 8.613 | 3 |
| 2024-10-09 | 8.880 | 8.880 | 8.660 | 8.700 | 8.535 | 1,328 |
| 2024-10-08 | 8.660 | 8.940 | 8.660 | 8.760 | 8.594 | 665 |
| 2024-10-07 | 8.500 | 8.540 | 8.380 | 8.500 | 8.339 | 1,651 |
| 2024-10-04 | 8.700 | 8.700 | 8.200 | 8.280 | 8.123 | 2,872 |
| 2024-10-03 | 8.760 | 8.780 | 8.760 | 8.780 | 8.613 | 483 |
| 2024-10-02 | 8.860 | 8.860 | 8.820 | 8.820 | 8.653 | 100 |
| 2024-10-01 | 8.980 | 9.180 | 8.720 | 8.860 | 8.692 | 2,293 |
| 2024-09-30 | 8.720 | 8.760 | 8.700 | 8.760 | 8.594 | 400 |
| 2024-09-27 | 8.620 | 8.740 | 8.620 | 8.740 | 8.574 | 100 |
| 2024-09-26 | 8.700 | 8.940 | 8.640 | 8.740 | 8.574 | 431 |
| 2024-09-24 | 8.740 | 8.880 | 8.740 | 8.800 | 8.633 | 1,570 |
| 2024-09-23 | 8.980 | 8.980 | 8.860 | 8.860 | 8.692 | 28 |
| 2024-09-20 | 8.980 | 8.980 | 8.900 | 8.900 | 8.731 | 500 |
| 2024-09-19 | 8.800 | 8.880 | 8.760 | 8.880 | 8.711 | 369 |
| 2024-09-17 | 8.900 | 8.900 | 8.880 | 8.880 | 8.711 | 94 |
| 2024-09-16 | 9.000 | 9.000 | 8.840 | 8.840 | 8.672 | 383 |
| 2024-09-13 | 8.920 | 9.000 | 8.920 | 9.000 | 8.829 | 1,803 |
| 2024-09-12 | 9.000 | 9.100 | 8.940 | 8.940 | 8.770 | 1,204 |
| 2024-09-11 | 8.900 | 9.000 | 8.780 | 8.980 | 8.810 | 941 |
| 2024-09-10 | 8.900 | 8.980 | 8.720 | 8.720 | 8.555 | 394 |
| 2024-09-09 | 8.980 | 8.980 | 8.740 | 8.840 | 8.672 | 882 |
| 2024-09-06 | 9.280 | 9.280 | 8.900 | 8.900 | 8.731 | 2,121 |
| 2024-09-05 | 8.900 | 9.300 | 8.840 | 9.300 | 9.124 | 6,066 |
| 2024-09-04 | 8.600 | 8.900 | 8.600 | 8.820 | 8.653 | 1,708 |
| 2024-09-03 | 8.900 | 8.900 | 8.480 | 8.520 | 8.358 | 2,020 |
| 2024-09-02 | 8.680 | 9.000 | 8.540 | 8.840 | 8.672 | 4,158 |
| 2024-08-30 | 8.500 | 8.900 | 8.500 | 8.840 | 8.672 | 5,720 |
| 2024-08-29 | 7.600 | 8.360 | 7.600 | 8.360 | 8.201 | 8,531 |
| 2024-08-28 | 7.500 | 7.620 | 7.500 | 7.620 | 7.475 | 60 |
| 2024-08-27 | 7.300 | 7.880 | 7.300 | 7.800 | 7.652 | 6,539 |
| 2024-08-23 | 7.120 | 7.220 | 7.120 | 7.220 | 7.083 | 786 |
| 2024-08-22 | 7.020 | 7.060 | 7.000 | 7.060 | 6.926 | 111 |
| 2024-08-21 | 7.080 | 7.080 | 7.000 | 7.080 | 6.946 | 2,385 |
| 2024-08-20 | 7.200 | 7.200 | 6.960 | 6.960 | 6.828 | 1,904 |
| 2024-08-19 | 7.100 | 7.180 | 7.000 | 7.160 | 7.024 | 1,556 |
| 2024-08-15 | 6.900 | 6.960 | 6.800 | 6.960 | 6.828 | 165 |
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.