Delticom AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	2.020	2.060	2.020	2.060	1.871	770
2024-01-22	2.050	2.070	2.050	2.070	1.880	2,702
2024-01-18	1.925	2.000	1.920	2.000	1.817	180
2024-01-17	1.930	1.930	1.930	1.930	1.753	4,173
2024-01-16	1.930	1.965	1.930	1.965	1.785	827
2024-01-15	2.010	2.010	1.980	1.990	1.808	1,298
2024-01-11	2.060	2.060	2.050	2.050	1.862	500
2024-01-10	1.975	2.010	1.975	2.010	1.826	200
2024-01-09	1.980	2.020	1.980	2.010	1.826	4,379
2024-01-08	2.040	2.040	1.975	1.990	1.808	4,000
2024-01-05	1.970	1.970	1.970	1.970	1.790	1,000
2024-01-04	2.040	2.040	1.970	2.010	1.826	3,634
2024-01-03	2.100	2.100	2.020	2.060	1.871	4,313
2024-01-02	2.160	2.160	2.040	2.070	1.880	4,721
2023-12-29	2.070	2.210	2.070	2.210	2.008	22,546
2023-12-28	2.050	2.070	2.020	2.070	1.880	5,637
2023-12-27	2.080	2.180	1.960	2.000	1.817	28,655
2023-12-22	2.120	2.130	2.090	2.130	1.935	3,524
2023-12-20	2.100	2.140	2.090	2.140	1.944	7,325
2023-12-19	2.120	2.120	2.090	2.120	1.926	4,554
2023-12-18	2.110	2.140	2.090	2.100	1.908	3,456
2023-12-15	2.170	2.170	2.170	2.170	1.971	2
2023-12-14	2.200	2.260	2.200	2.250	2.044	4,774
2023-12-13	2.190	2.190	2.130	2.150	1.953	1,341
2023-12-12	2.130	2.170	2.130	2.170	1.971	2,000
2023-12-11	2.230	2.230	2.120	2.120	1.926	3,923
2023-12-07	2.220	2.240	2.210	2.240	2.035	900
2023-12-06	2.210	2.240	2.210	2.240	2.035	99
2023-12-05	2.250	2.250	2.170	2.170	1.971	7,911
2023-12-04	2.240	2.480	2.240	2.330	2.117	18,159
2023-11-29	2.250	2.280	2.200	2.220	2.017	4,368
2023-11-28	2.220	2.250	2.220	2.220	2.017	2,718
2023-11-20	2.060	2.100	2.060	2.100	1.908	3
2023-11-17	2.250	2.250	2.200	2.210	2.008	765
2023-11-16	2.250	2.250	2.150	2.200	1.999	2,680
2023-11-15	2.200	2.340	2.180	2.180	1.980	17,014
2023-11-14	2.200	2.250	2.200	2.200	1.999	4,786
2023-11-13	2.100	2.240	2.100	2.130	1.935	2,355
2023-11-10	2.100	2.190	2.100	2.190	1.989	400
2023-11-09	2.020	2.120	2.020	2.080	1.890	2,372
2023-11-08	1.950	1.970	1.920	1.970	1.790	345
2023-11-07	1.985	1.985	1.950	1.950	1.771	457
2023-11-06	2.000	2.000	1.945	1.985	1.803	510
2023-11-02	2.000	2.000	1.965	1.975	1.794	1,315
2023-11-01	2.020	2.070	1.960	2.010	1.826	4,179
2023-10-31	1.995	2.000	1.920	1.970	1.790	2,847
2023-10-27	1.905	1.965	1.905	1.965	1.785	120
2023-10-26	2.000	2.000	1.955	1.955	1.776	826
2023-10-24	1.940	2.060	1.910	2.060	1.871	2,943
2023-10-23	1.925	1.940	1.865	1.940	1.762	6,934
2023-10-20	1.955	1.960	1.920	1.960	1.781	2,076
2023-10-19	2.050	2.050	2.050	2.050	1.862	687
2023-10-17	2.140	2.140	2.040	2.040	1.853	3,204
2023-10-16	2.120	2.120	2.070	2.070	1.880	100
2023-10-12	2.100	2.100	2.030	2.070	1.880	1,252
2023-10-11	2.050	2.070	2.000	2.060	1.871	4,548
2023-10-10	2.030	2.030	1.970	1.970	1.790	5,074
2023-10-09	1.920	1.960	1.920	1.960	1.781	320
2023-10-06	1.880	1.960	1.860	1.915	1.740	3,348
2023-10-05	1.950	1.955	1.845	1.910	1.735	4,736

← NewerPage 11 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.