Delticom AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-04	2.000	2.080	1.985	1.985	1.803	3,765
2023-10-03	2.040	2.040	2.020	2.020	1.835	3,756
2023-09-29	2.270	2.270	1.980	2.110	1.917	8,098
2023-09-28	2.300	2.300	2.230	2.230	2.026	3,998
2023-09-27	2.320	2.330	2.320	2.330	2.117	1,647
2023-09-26	2.360	2.420	2.300	2.390	2.171	15,497
2023-09-21	2.490	2.490	2.430	2.490	2.262	1,035
2023-09-20	2.490	2.520	2.490	2.520	2.289	294
2023-09-18	2.440	2.570	2.440	2.540	2.307	11,080
2023-09-15	2.430	2.580	2.430	2.570	2.335	14,462
2023-09-14	2.590	2.590	2.540	2.540	2.307	1,188
2023-09-13	2.550	2.590	2.550	2.590	2.353	10,500
2023-09-12	2.470	2.500	2.470	2.500	2.271	8,753
2023-09-11	2.480	2.480	2.320	2.470	2.244	6,178
2023-09-08	2.360	2.480	2.360	2.480	2.253	1,578
2023-09-07	2.460	2.470	2.400	2.470	2.244	7,198
2023-09-06	2.390	2.460	2.390	2.460	2.235	4,188
2023-09-05	2.240	2.420	2.240	2.420	2.198	7,234
2023-09-04	2.310	2.360	2.150	2.330	2.117	21,168
2023-09-01	2.250	2.310	2.220	2.310	2.098	19,168
2023-08-31	2.250	2.250	2.220	2.250	2.044	2,802
2023-08-29	2.220	2.290	2.220	2.290	2.080	9,968
2023-08-28	2.260	2.260	2.150	2.150	1.953	3,700
2023-08-25	2.120	2.260	2.120	2.260	2.053	12,424
2023-08-24	2.250	2.250	2.100	2.210	2.008	13,190
2023-08-23	2.120	2.180	2.050	2.180	1.980	3,173
2023-08-22	2.050	2.250	2.050	2.120	1.926	6,890
2023-08-21	2.110	2.120	2.110	2.120	1.926	1,816
2023-08-18	2.120	2.120	2.020	2.030	1.844	8,000
2023-08-16	2.100	2.180	2.100	2.180	1.980	7,861
2023-08-15	2.100	2.100	2.080	2.080	1.890	3,285
2023-08-14	2.100	2.190	2.060	2.100	1.908	11,941
2023-08-11	1.950	2.160	1.950	2.100	1.908	39,760
2023-08-10	1.950	1.990	1.950	1.990	1.808	80
2023-08-09	1.950	1.975	1.945	1.975	1.794	825
2023-08-08	1.950	1.950	1.945	1.950	1.771	936
2023-08-07	1.950	1.960	1.950	1.955	1.776	1,110
2023-08-04	1.890	2.020	1.890	1.950	1.771	4,860
2023-08-02	1.860	1.860	1.860	1.860	1.690	1
2023-08-01	1.950	1.950	1.850	1.850	1.681	6,791
2023-07-31	1.905	2.010	1.905	1.990	1.808	6,555
2023-07-28	1.950	1.965	1.905	1.940	1.762	1,469
2023-07-27	1.950	1.980	1.915	1.980	1.799	1,881
2023-07-25	1.950	2.000	1.920	1.990	1.808	14,443
2023-07-24	1.970	2.000	1.970	2.000	1.817	1,418
2023-07-20	2.030	2.030	1.985	1.985	1.803	1,469
2023-07-19	2.000	2.030	2.000	2.030	1.844	1,206
2023-07-18	1.995	2.000	1.995	2.000	1.817	1,982
2023-07-17	2.020	2.020	1.930	2.010	1.826	1,572
2023-07-14	1.990	2.020	1.880	2.020	1.835	18,762
2023-07-12	1.950	1.950	1.950	1.950	1.771	1,619
2023-07-11	1.970	1.970	1.950	1.950	1.771	1,284
2023-07-10	1.945	1.970	1.900	1.970	1.790	6,928
2023-07-07	1.890	1.950	1.810	1.950	1.771	23,208
2023-07-06	1.845	1.925	1.845	1.890	1.717	9,085
2023-07-05	1.920	1.920	1.805	1.805	1.640	7,502
2023-07-04	1.945	1.945	1.845	1.925	1.749	4,974
2023-07-03	1.855	1.870	1.785	1.870	1.699	19,250
2023-06-30	1.810	1.865	1.785	1.865	1.694	2,306
2023-06-29	1.810	1.825	1.810	1.825	1.658	5,132

← NewerPage 12 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.