Delticom AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	2.350	2.350	2.190	2.190	1.989	12,156
2022-12-20	2.300	2.480	2.280	2.300	2.089	13,726
2022-12-19	2.250	2.360	2.200	2.200	1.999	7,434
2022-12-16	2.250	2.330	2.250	2.290	2.080	11,194
2022-12-15	2.540	2.540	2.280	2.360	2.144	17,336
2022-12-14	2.500	2.580	2.480	2.540	2.307	18,297
2022-12-13	2.450	2.670	2.430	2.430	2.207	53,697
2022-12-12	2.350	2.550	2.240	2.480	2.253	46,686
2022-12-09	2.260	2.370	2.240	2.240	2.035	8,668
2022-12-08	2.140	2.220	2.140	2.150	1.953	9,510
2022-12-07	2.120	2.220	2.070	2.080	1.890	36,907
2022-12-06	2.060	2.210	2.060	2.080	1.890	36,313
2022-12-05	2.010	2.180	1.915	2.070	1.880	39,591
2022-12-02	1.805	2.090	1.805	2.000	1.817	55,928
2022-12-01	1.780	1.890	1.780	1.805	1.640	14,796
2022-11-30	1.820	1.820	1.780	1.790	1.626	2,015
2022-11-29	1.805	1.830	1.755	1.830	1.662	39,037
2022-11-28	1.805	1.820	1.780	1.780	1.617	14,067
2022-11-25	1.865	1.870	1.805	1.830	1.662	14,093
2022-11-24	1.830	1.895	1.830	1.870	1.699	4,079
2022-11-23	1.820	1.895	1.780	1.780	1.617	32,922
2022-11-22	1.850	1.850	1.820	1.820	1.653	1,824
2022-11-21	1.900	1.900	1.850	1.850	1.681	16,128
2022-11-18	1.875	1.875	1.850	1.850	1.681	13,302
2022-11-17	1.955	1.955	1.890	1.890	1.717	1,480
2022-11-16	1.870	1.930	1.870	1.920	1.744	12,925
2022-11-15	1.880	1.960	1.870	1.870	1.699	10,172
2022-11-14	2.000	2.000	1.760	1.870	1.699	52,405
2022-11-11	1.855	1.995	1.855	1.960	1.781	5,240
2022-11-10	2.080	2.150	1.720	1.820	1.653	105,751
2022-11-09	2.100	2.160	2.070	2.160	1.962	1,789
2022-11-08	2.110	2.220	2.080	2.080	1.890	22,494
2022-11-07	2.140	2.170	2.140	2.170	1.971	2,632
2022-11-04	2.040	2.080	2.040	2.080	1.890	4,073
2022-11-02	2.100	2.120	2.060	2.060	1.871	4,939
2022-11-01	2.040	2.190	2.040	2.100	1.908	25,921
2022-10-31	2.040	2.110	2.040	2.040	1.853	7,417
2022-10-28	1.975	2.000	1.975	1.980	1.799	11,151
2022-10-27	1.970	2.020	1.970	2.020	1.835	10,022
2022-10-26	1.900	2.000	1.900	1.950	1.771	14,330
2022-10-25	1.830	1.945	1.830	1.900	1.726	1,491
2022-10-24	1.950	1.980	1.855	1.980	1.799	29,797
2022-10-21	1.950	1.950	1.860	1.910	1.735	27,587
2022-10-20	1.985	2.000	1.985	2.000	1.817	4,809
2022-10-19	1.950	2.000	1.945	2.000	1.817	14,891
2022-10-18	1.995	2.000	1.955	1.955	1.776	7,248
2022-10-17	1.950	1.960	1.950	1.960	1.781	3,328
2022-10-14	1.945	1.950	1.920	1.935	1.758	15,048
2022-10-13	1.940	1.980	1.915	1.920	1.744	18,279
2022-10-12	1.910	1.955	1.890	1.910	1.735	18,233
2022-10-11	1.950	1.950	1.905	1.905	1.731	9,781
2022-10-10	1.950	1.950	1.920	1.920	1.744	4,617
2022-10-07	2.100	2.100	1.950	1.980	1.799	11,704
2022-10-06	1.980	2.060	1.920	1.985	1.803	17,822
2022-10-05	2.000	2.000	1.950	1.950	1.771	700
2022-10-04	2.000	2.000	1.945	1.945	1.767	2,000
2022-10-03	2.000	2.000	1.975	1.975	1.794	500
2022-09-30	1.955	2.000	1.910	1.910	1.735	14,180
2022-09-29	1.955	2.000	1.955	1.955	1.776	10,806
2022-09-28	1.960	1.980	1.955	1.980	1.799	1,000

← NewerPage 15 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.