Delticom AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	2.540	2.540	2.440	2.440	2.217	4,891
2022-07-04	2.650	2.650	2.550	2.600	2.362	4,695
2022-07-01	2.640	2.680	2.480	2.630	2.389	10,870
2022-06-29	2.650	2.660	2.640	2.660	2.416	3,282
2022-06-28	2.470	2.700	2.470	2.640	2.398	33,833
2022-06-27	2.690	2.690	2.380	2.550	2.316	10,503
2022-06-24	2.490	2.690	2.490	2.680	2.435	235
2022-06-23	2.490	2.700	2.490	2.700	2.453	8,288
2022-06-22	2.410	2.490	2.410	2.490	2.262	1,377
2022-06-21	2.510	2.570	2.450	2.550	2.316	10,854
2022-06-20	2.580	2.580	2.580	2.580	2.344	1
2022-06-17	2.520	2.520	2.520	2.520	2.289	1
2022-06-16	2.760	2.780	2.660	2.660	2.416	5,252
2022-06-15	2.830	2.830	2.830	2.830	2.571	1
2022-06-14	2.680	2.840	2.680	2.840	2.580	2,614
2022-06-13	2.800	2.800	2.800	2.800	2.544	2
2022-06-10	2.680	2.840	2.680	2.840	2.580	860
2022-06-09	2.750	2.800	2.680	2.800	2.544	5,597
2022-06-08	2.770	2.810	2.770	2.810	2.553	482
2022-06-07	2.810	2.810	2.810	2.810	2.553	310
2022-06-06	2.820	2.820	2.820	2.820	2.562	14
2022-06-03	2.690	2.810	2.660	2.810	2.553	2,783
2022-06-02	2.800	2.830	2.640	2.710	2.462	5,154
2022-06-01	2.820	2.850	2.750	2.750	2.498	18,726
2022-05-31	2.750	2.890	2.750	2.820	2.562	657
2022-05-30	2.950	2.950	2.760	2.760	2.507	18,242
2022-05-27	2.880	2.880	2.770	2.820	2.562	10,663
2022-05-26	2.880	2.880	2.880	2.880	2.616	199
2022-05-25	2.780	2.850	2.770	2.840	2.580	4,829
2022-05-24	2.770	2.930	2.770	2.840	2.580	2,017
2022-05-23	2.840	2.970	2.830	2.940	2.671	2,164
2022-05-20	2.970	2.980	2.970	2.980	2.707	1,001
2022-05-19	2.880	2.980	2.830	2.920	2.653	12,490
2022-05-18	2.870	2.870	2.870	2.870	2.607	3
2022-05-17	2.920	3.110	2.890	3.000	2.725	13,747
2022-05-16	2.930	3.120	2.930	3.120	2.834	4,305
2022-05-13	3.090	3.100	2.920	2.920	2.653	13,315
2022-05-12	2.710	3.090	2.710	3.080	2.798	17,051
2022-05-11	3.130	3.130	2.800	2.980	2.707	38,564
2022-05-10	3.300	3.540	3.250	3.320	3.016	10,845
2022-05-09	3.220	3.330	3.180	3.330	3.025	4,397
2022-05-06	3.210	3.390	3.150	3.200	2.907	16,896
2022-05-05	3.340	3.460	3.340	3.370	3.061	2,000
2022-05-04	3.200	3.400	3.200	3.380	3.070	7,976
2022-05-03	3.320	3.400	3.250	3.400	3.089	5,876
2022-05-02	3.260	3.340	3.260	3.340	3.034	856
2022-04-29	3.270	3.400	3.270	3.400	3.089	3,822
2022-04-28	3.420	3.460	3.290	3.400	3.089	11,221
2022-04-27	3.360	3.400	3.260	3.400	3.089	619
2022-04-26	3.550	3.550	3.320	3.450	3.134	8,935
2022-04-25	3.420	3.500	3.280	3.500	3.179	19,267
2022-04-22	3.500	3.670	3.490	3.600	3.270	11,104
2022-04-21	3.590	3.680	3.460	3.680	3.343	12,833
2022-04-20	3.480	3.790	3.480	3.650	3.316	16,822
2022-04-19	3.350	3.430	3.280	3.430	3.116	10,045
2022-04-14	3.350	3.360	3.260	3.360	3.052	20,172
2022-04-13	3.410	3.480	3.340	3.350	3.043	12,938
2022-04-12	3.500	3.510	3.360	3.510	3.189	15,019
2022-04-11	3.550	3.600	3.520	3.590	3.261	4,980
2022-04-08	3.660	3.690	3.510	3.550	3.225	12,866

← NewerPage 17 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.