Delticom AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	3.500	3.500	3.140	3.500	3.179	19,645
2024-05-10	3.440	3.440	3.300	3.380	3.070	4,545
2024-05-09	3.320	3.380	3.320	3.340	3.034	2,338
2024-05-08	3.440	3.500	3.200	3.380	3.070	17,881
2024-05-07	3.160	3.380	3.000	3.340	3.034	23,866
2024-05-06	2.940	3.140	2.940	3.100	2.816	34,336
2024-05-03	3.000	3.000	2.880	3.000	2.725	63,142
2024-05-02	2.600	2.720	2.580	2.720	2.471	11,295
2024-04-30	2.580	2.640	2.520	2.640	2.398	10,782
2024-04-29	2.500	2.600	2.400	2.520	2.289	24,309
2024-04-26	2.400	2.480	2.400	2.460	2.235	3,559
2024-04-25	2.460	2.460	2.320	2.380	2.162	11,283
2024-04-24	2.480	2.500	2.440	2.460	2.235	3,934
2024-04-23	2.560	2.560	2.480	2.520	2.289	12,729
2024-04-22	2.700	2.780	2.560	2.560	2.326	31,597
2024-04-19	2.380	2.680	2.380	2.580	2.344	52,003
2024-04-18	2.200	2.460	2.200	2.320	2.108	7,338
2024-04-17	2.100	2.240	2.100	2.240	2.035	2,973
2024-04-16	2.080	2.140	2.080	2.140	1.944	4,768
2024-04-15	1.980	2.180	1.980	2.180	1.980	11,608
2024-04-10	2.140	2.160	2.060	2.140	1.944	10,539
2024-04-09	2.140	2.140	2.100	2.100	1.908	135
2024-04-08	2.140	2.200	2.140	2.180	1.980	2,946
2024-04-05	2.200	2.300	2.180	2.180	1.980	9,000
2024-04-04	2.220	2.320	2.180	2.260	2.053	28,005
2024-04-03	2.220	2.320	2.220	2.320	2.108	40
2024-04-02	2.320	2.380	2.260	2.340	2.126	14,364
2024-03-28	2.170	2.300	2.170	2.250	2.044	19,680
2024-03-27	2.320	2.340	2.290	2.340	2.126	6,642
2024-03-26	2.350	2.400	2.300	2.360	2.144	4,977
2024-03-25	2.390	2.390	2.260	2.300	2.089	3,698
2024-03-22	2.330	2.370	2.330	2.370	2.153	272
2024-03-21	2.200	2.330	2.200	2.330	2.117	1,242
2024-03-20	2.200	2.240	2.200	2.240	2.035	2,250
2024-03-19	2.180	2.230	2.180	2.230	2.026	620
2024-03-18	2.260	2.340	2.200	2.240	2.035	14,810
2024-03-15	2.310	2.310	2.230	2.270	2.062	6,110
2024-03-13	2.210	2.280	2.210	2.280	2.071	2,837
2024-03-06	2.300	2.310	2.300	2.310	2.098	200
2024-03-01	2.430	2.460	2.340	2.370	2.153	11,166
2024-02-29	2.390	2.450	2.390	2.450	2.226	4,795
2024-02-27	2.480	2.480	2.310	2.350	2.135	5,000
2024-02-23	2.360	2.360	2.340	2.340	2.126	1,000
2024-02-22	2.400	2.450	2.300	2.450	2.226	5,177
2024-02-21	2.350	2.440	2.350	2.440	2.217	6,746
2024-02-20	2.400	2.400	2.300	2.370	2.153	22,633
2024-02-16	2.310	2.510	2.300	2.510	2.280	16,740
2024-02-15	2.400	2.400	2.400	2.400	2.180	1
2024-02-14	2.340	2.370	2.330	2.370	2.153	1,900
2024-02-13	2.490	2.490	2.450	2.450	2.226	1,168
2024-02-09	2.320	2.350	2.310	2.350	2.135	1,585
2024-02-08	2.320	2.360	2.320	2.360	2.144	282
2024-02-06	2.490	2.490	2.430	2.430	2.207	1,500
2024-02-05	2.500	2.500	2.370	2.430	2.207	2,813
2024-02-02	2.440	2.590	2.360	2.590	2.353	34,122
2024-02-01	2.400	2.400	2.340	2.370	2.153	1,625
2024-01-31	2.360	2.400	2.360	2.390	2.171	3,961
2024-01-30	2.340	2.520	2.320	2.370	2.153	27,661
2024-01-29	2.430	2.460	2.360	2.360	2.144	9,400
2024-01-26	2.120	2.510	2.120	2.510	2.280	42,286

← NewerPage 10 of 19 · 1,139 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-08	0.1200 EUR
2025-07-10	0.1200 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.