Delticom AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	1.810	1.825	1.810	1.825	1.658	5,132
2023-06-28	1.835	1.850	1.810	1.850	1.681	2,230
2023-06-27	1.865	1.865	1.835	1.865	1.694	4,808
2023-06-26	1.835	1.855	1.835	1.855	1.685	48
2023-06-23	1.850	1.850	1.845	1.845	1.676	75
2023-06-22	1.830	1.950	1.810	1.875	1.703	5,573
2023-06-20	1.850	1.855	1.850	1.855	1.685	47
2023-06-19	1.850	1.895	1.850	1.870	1.699	7,470
2023-06-14	1.860	1.895	1.855	1.855	1.685	4,000
2023-06-13	1.775	1.850	1.775	1.850	1.681	100
2023-06-12	1.805	1.845	1.780	1.845	1.676	2,647
2023-06-09	1.895	1.895	1.810	1.830	1.662	4,910
2023-06-08	1.895	1.895	1.815	1.855	1.685	147
2023-06-07	1.815	1.855	1.815	1.855	1.685	550
2023-06-06	1.895	1.895	1.895	1.895	1.721	341
2023-06-05	1.840	1.855	1.800	1.855	1.685	8,376
2023-06-01	1.805	1.805	1.805	1.805	1.640	1
2023-05-31	1.805	1.900	1.805	1.900	1.726	4,830
2023-05-30	1.805	1.845	1.805	1.845	1.676	700
2023-05-29	1.820	1.820	1.815	1.815	1.649	5,694
2023-05-26	1.910	1.910	1.875	1.875	1.703	11,582
2023-05-25	1.910	1.945	1.910	1.945	1.767	8,905
2023-05-24	1.915	1.990	1.915	1.990	1.808	4,184
2023-05-23	1.915	2.000	1.915	2.000	1.817	3,501
2023-05-22	2.160	2.160	2.000	2.000	1.817	4,124
2023-05-19	1.980	2.080	1.980	2.080	1.890	18,963
2023-05-18	2.060	2.060	1.910	1.950	1.771	15,977
2023-05-17	1.800	1.980	1.800	1.980	1.799	33,036
2023-05-16	1.800	1.800	1.775	1.775	1.612	1,000
2023-05-15	1.775	1.875	1.775	1.850	1.681	3,589
2023-05-12	1.725	1.795	1.725	1.775	1.612	1,825
2023-05-11	1.700	1.765	1.700	1.765	1.603	9,970
2023-05-10	1.680	1.700	1.680	1.690	1.535	6,055
2023-05-08	1.695	1.695	1.655	1.665	1.513	2,500
2023-05-05	1.745	1.750	1.700	1.700	1.544	8,944
2023-05-04	1.735	1.735	1.680	1.700	1.544	3,535
2023-05-03	1.740	1.740	1.620	1.660	1.508	6,261
2023-05-02	1.705	1.750	1.700	1.750	1.590	4,270
2023-04-28	1.725	1.785	1.710	1.785	1.622	6,751
2023-04-27	1.760	1.760	1.755	1.755	1.594	500
2023-04-26	1.715	1.750	1.710	1.750	1.590	1,640
2023-04-25	1.715	1.715	1.710	1.710	1.553	446
2023-04-24	1.680	1.750	1.680	1.710	1.553	5,437
2023-04-21	1.620	1.690	1.580	1.680	1.526	20,285
2023-04-20	1.705	1.705	1.635	1.635	1.485	9,716
2023-04-19	1.685	1.710	1.675	1.710	1.553	4,006
2023-04-18	1.685	1.735	1.685	1.700	1.544	5,187
2023-04-17	1.785	1.785	1.685	1.715	1.558	2,390
2023-04-14	1.690	1.745	1.690	1.715	1.558	7,265
2023-04-13	1.745	1.750	1.685	1.705	1.549	8,894
2023-04-12	1.750	1.785	1.710	1.710	1.553	32,263
2023-04-11	1.670	1.750	1.670	1.680	1.526	7,170
2023-04-06	1.760	1.760	1.670	1.670	1.517	3,847
2023-04-05	1.825	1.825	1.765	1.765	1.603	2,868
2023-04-04	1.820	1.860	1.755	1.790	1.626	12,054
2023-04-03	1.790	1.790	1.720	1.720	1.562	15,131
2023-03-31	1.770	1.795	1.645	1.795	1.631	43,472
2023-03-30	1.800	1.915	1.770	1.770	1.608	40,014
2023-03-29	1.805	1.805	1.720	1.725	1.567	12,923
2023-03-28	1.755	1.900	1.700	1.735	1.576	35,661

← NewerPage 13 of 20 · 1,143 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.