Delticom AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	2.010	2.040	2.000	2.010	1.826	8,880
2022-09-26	2.080	2.080	1.960	1.980	1.799	18,449
2022-09-23	2.060	2.080	2.000	2.080	1.890	7,643
2022-09-22	2.050	2.200	2.050	2.130	1.935	867
2022-09-21	2.080	2.200	2.050	2.200	1.999	4,468
2022-09-20	2.090	2.090	2.050	2.080	1.890	13,370
2022-09-19	2.140	2.150	2.060	2.080	1.890	4,710
2022-09-16	2.060	2.100	2.060	2.100	1.908	3,711
2022-09-15	2.060	2.120	2.060	2.110	1.917	2,140
2022-09-14	2.160	2.190	2.080	2.080	1.890	1,228
2022-09-13	2.130	2.150	2.080	2.080	1.890	3,861
2022-09-12	2.070	2.170	2.070	2.150	1.953	27,861
2022-09-09	2.100	2.100	2.030	2.030	1.844	23,311
2022-09-08	2.100	2.100	2.060	2.060	1.871	3,566
2022-09-07	2.100	2.120	2.100	2.120	1.926	2,000
2022-09-06	2.120	2.130	2.060	2.070	1.880	9,453
2022-09-05	2.120	2.160	2.090	2.090	1.899	5,897
2022-09-02	2.190	2.190	2.070	2.130	1.935	7,930
2022-09-01	2.200	2.240	2.160	2.200	1.999	2,172
2022-08-31	2.340	2.340	2.210	2.260	2.053	12,115
2022-08-30	2.320	2.340	2.260	2.260	2.053	2,114
2022-08-29	2.300	2.300	2.170	2.240	2.035	124,100
2022-08-26	2.390	2.470	2.250	2.250	2.044	35,991
2022-08-25	2.470	2.470	2.440	2.440	2.217	2,100
2022-08-24	2.500	2.500	2.430	2.430	2.207	1
2022-08-23	2.450	2.460	2.380	2.460	2.235	1,474
2022-08-22	2.430	2.450	2.340	2.450	2.226	18,515
2022-08-19	2.540	2.580	2.490	2.490	2.262	9,500
2022-08-18	2.450	2.590	2.450	2.530	2.298	10,855
2022-08-17	2.480	2.540	2.470	2.470	2.244	30,535
2022-08-16	2.500	2.580	2.420	2.460	2.235	44,767
2022-08-15	2.410	2.480	2.400	2.400	2.180	13,166
2022-08-12	2.430	2.450	2.330	2.440	2.217	49,832
2022-08-11	2.200	2.490	2.080	2.450	2.226	114,504
2022-08-10	2.140	2.140	2.070	2.110	1.917	6,853
2022-08-09	2.120	2.150	2.080	2.140	1.944	9,584
2022-08-08	2.190	2.190	2.070	2.110	1.917	22,674
2022-08-05	2.140	2.190	2.110	2.150	1.953	41,813
2022-08-04	2.100	2.140	2.080	2.130	1.935	65,197
2022-08-03	2.050	2.100	2.050	2.100	1.908	22,010
2022-08-02	2.100	2.100	2.050	2.050	1.862	16,188
2022-08-01	2.070	2.180	2.070	2.100	1.908	23,781
2022-07-29	2.070	2.100	2.070	2.070	1.880	39,378
2022-07-28	2.150	2.150	2.060	2.070	1.880	24,249
2022-07-27	2.190	2.200	2.110	2.170	1.971	32,760
2022-07-26	2.320	2.320	2.110	2.200	1.999	27,409
2022-07-25	2.330	2.330	2.260	2.330	2.117	11,453
2022-07-22	2.320	2.320	2.260	2.320	2.108	34,230
2022-07-21	2.260	2.340	2.260	2.260	2.053	35,377
2022-07-20	2.300	2.390	2.300	2.300	2.089	15,079
2022-07-19	2.300	2.420	2.170	2.280	2.071	79,884
2022-07-18	2.250	2.250	2.170	2.230	2.026	7,599
2022-07-15	2.120	2.200	2.090	2.090	1.899	23,308
2022-07-14	1.995	2.110	1.990	2.110	1.917	8,867
2022-07-13	2.110	2.110	2.000	2.000	1.817	18,631
2022-07-12	2.180	2.200	2.130	2.160	1.962	20,078
2022-07-11	2.300	2.470	2.180	2.260	2.053	14,078
2022-07-08	2.360	2.430	2.300	2.310	2.098	24,856
2022-07-07	2.300	2.340	2.250	2.340	2.126	9,658
2022-07-06	2.380	2.380	2.300	2.330	2.117	27,734

← NewerPage 16 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.