Delticom AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-27	1.920	1.920	1.810	1.810	1.644	2,018
2023-03-24	1.910	1.920	1.910	1.920	1.744	5,503
2023-03-23	1.935	1.995	1.840	1.905	1.731	21,773
2023-03-22	1.965	1.965	1.965	1.965	1.785	1
2023-03-21	1.985	2.040	1.935	2.030	1.844	4,280
2023-03-20	2.120	2.120	1.980	1.985	1.803	5,489
2023-03-17	2.090	2.090	1.955	1.970	1.790	6,676
2023-03-16	2.050	2.050	2.040	2.040	1.853	2,433
2023-03-15	2.060	2.090	1.995	2.080	1.890	15,745
2023-03-14	2.090	2.110	2.090	2.090	1.899	2,581
2023-03-13	2.200	2.200	2.040	2.140	1.944	13,696
2023-03-10	2.100	2.160	2.060	2.130	1.935	21,665
2023-03-09	2.090	2.180	2.000	2.080	1.890	13,903
2023-03-08	2.090	2.160	2.010	2.160	1.962	13,456
2023-03-07	2.100	2.160	2.100	2.160	1.962	55
2023-03-06	2.200	2.200	2.110	2.180	1.980	8,516
2023-03-03	2.330	2.330	2.160	2.240	2.035	5,925
2023-03-02	2.300	2.330	2.270	2.270	2.062	1,417
2023-02-28	2.160	2.300	2.160	2.300	2.089	4,456
2023-02-27	2.300	2.330	2.090	2.090	1.899	30,678
2023-02-24	2.280	2.280	2.270	2.270	2.062	223
2023-02-23	2.450	2.450	2.340	2.340	2.126	2,148
2023-02-22	2.260	2.480	2.250	2.480	2.253	4,221
2023-02-21	2.340	2.350	2.180	2.320	2.108	15,527
2023-02-20	2.210	2.250	2.200	2.250	2.044	2,950
2023-02-17	2.300	2.300	2.270	2.270	2.062	1,000
2023-02-16	2.380	2.420	2.290	2.290	2.080	8,344
2023-02-15	2.450	2.460	2.380	2.410	2.189	7,568
2023-02-14	2.290	2.420	2.290	2.420	2.198	11,132
2023-02-13	2.240	2.330	2.230	2.230	2.026	4,303
2023-02-09	2.360	2.360	2.300	2.300	2.089	5,939
2023-02-08	2.300	2.350	2.300	2.350	2.135	9,667
2023-02-06	2.250	2.360	2.210	2.350	2.135	10,047
2023-02-03	2.290	2.310	2.290	2.310	2.098	1,740
2023-02-02	2.400	2.400	2.330	2.360	2.144	13,693
2023-01-31	2.350	2.350	2.300	2.300	2.089	6,000
2023-01-27	2.400	2.540	2.400	2.400	2.180	8,420
2023-01-25	2.310	2.360	2.310	2.360	2.144	274
2023-01-24	2.400	2.400	2.360	2.360	2.144	1,025
2023-01-23	2.460	2.460	2.330	2.360	2.144	4,590
2023-01-20	2.320	2.400	2.320	2.400	2.180	33
2023-01-18	2.310	2.510	2.310	2.430	2.207	8,111
2023-01-17	2.460	2.530	2.410	2.410	2.189	7,164
2023-01-16	2.500	2.500	2.390	2.390	2.171	2,690
2023-01-13	2.350	2.490	2.350	2.430	2.207	5,277
2023-01-12	2.420	2.450	2.280	2.350	2.135	16,997
2023-01-11	2.310	2.390	2.280	2.370	2.153	5,361
2023-01-10	2.350	2.480	2.300	2.420	2.198	15,732
2023-01-09	2.350	2.400	2.280	2.350	2.135	9,673
2023-01-06	2.200	2.400	2.200	2.260	2.053	7,448
2023-01-05	2.490	2.500	2.250	2.310	2.098	13,002
2023-01-04	2.410	2.460	2.300	2.350	2.135	19,806
2023-01-03	2.590	2.590	2.490	2.500	2.271	2,837
2023-01-02	2.290	2.590	2.290	2.480	2.253	16,127
2022-12-30	2.160	2.590	2.160	2.360	2.144	21,091
2022-12-29	2.230	2.250	2.180	2.250	2.044	18,831
2022-12-28	2.300	2.300	2.300	2.300	2.089	3,743
2022-12-27	2.250	2.390	2.250	2.390	2.171	6,386
2022-12-23	2.180	2.300	2.180	2.300	2.089	11,879
2022-12-22	2.200	2.350	2.170	2.170	1.971	7,722

← NewerPage 14 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.