Delticom AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-07 | 3.560 | 3.680 | 3.540 | 3.680 | 3.343 | 9,043 |
| 2022-04-06 | 3.600 | 3.680 | 3.500 | 3.620 | 3.288 | 34,643 |
| 2022-04-05 | 3.450 | 3.750 | 3.420 | 3.720 | 3.379 | 48,151 |
| 2022-04-04 | 3.450 | 3.460 | 3.360 | 3.410 | 3.098 | 15,266 |
| 2022-04-01 | 3.490 | 3.490 | 3.330 | 3.430 | 3.116 | 27,141 |
| 2022-03-31 | 3.690 | 3.690 | 3.500 | 3.560 | 3.234 | 22,087 |
| 2022-03-30 | 3.650 | 3.690 | 3.460 | 3.610 | 3.279 | 24,708 |
| 2022-03-29 | 3.800 | 3.870 | 3.460 | 3.620 | 3.288 | 66,203 |
| 2022-03-28 | 3.630 | 3.900 | 3.630 | 3.750 | 3.407 | 70,567 |
| 2022-03-25 | 3.850 | 3.850 | 3.500 | 3.630 | 3.298 | 259,450 |
| 2022-03-24 | 5.380 | 5.460 | 3.800 | 3.950 | 3.588 | 647,578 |
| 2022-03-23 | 5.800 | 5.800 | 5.540 | 5.540 | 5.033 | 2,774 |
| 2022-03-22 | 5.400 | 5.740 | 5.400 | 5.740 | 5.214 | 7,052 |
| 2022-03-21 | 5.200 | 5.400 | 5.180 | 5.400 | 4.905 | 8,808 |
| 2022-03-18 | 5.140 | 5.200 | 5.140 | 5.200 | 4.724 | 4,811 |
| 2022-03-17 | 5.100 | 5.120 | 5.060 | 5.120 | 4.651 | 506 |
| 2022-03-16 | 5.120 | 5.200 | 5.100 | 5.200 | 4.724 | 7,912 |
| 2022-03-15 | 5.100 | 5.160 | 5.100 | 5.160 | 4.687 | 88 |
| 2022-03-14 | 5.380 | 5.380 | 5.100 | 5.240 | 4.760 | 2,950 |
| 2022-03-11 | 4.980 | 5.100 | 4.980 | 5.100 | 4.633 | 1,045 |
| 2022-03-10 | 4.610 | 4.610 | 4.600 | 4.600 | 4.179 | 5,915 |
| 2022-03-09 | 4.780 | 4.810 | 4.670 | 4.670 | 4.242 | 10,160 |
| 2022-03-08 | 4.650 | 4.700 | 4.440 | 4.680 | 4.251 | 18,295 |
| 2022-03-07 | 4.700 | 4.790 | 4.410 | 4.790 | 4.351 | 12,661 |
| 2022-03-04 | 5.100 | 5.100 | 4.510 | 4.800 | 4.360 | 9,549 |
| 2022-03-03 | 5.340 | 5.340 | 5.000 | 5.200 | 4.724 | 4,138 |
| 2022-03-02 | 5.360 | 5.360 | 5.220 | 5.260 | 4.778 | 495 |
| 2022-03-01 | 5.340 | 5.440 | 5.340 | 5.420 | 4.924 | 3,169 |
| 2022-02-28 | 5.200 | 5.580 | 5.200 | 5.540 | 5.033 | 404 |
| 2022-02-25 | 5.600 | 5.600 | 5.340 | 5.500 | 4.996 | 3,286 |
| 2022-02-24 | 5.320 | 5.340 | 4.870 | 5.200 | 4.724 | 4,259 |
| 2022-02-23 | 5.300 | 5.300 | 5.300 | 5.300 | 4.815 | 1 |
| 2022-02-22 | 5.240 | 5.600 | 5.200 | 5.600 | 5.087 | 5,328 |
| 2022-02-21 | 5.560 | 5.600 | 5.240 | 5.600 | 5.087 | 15,183 |
| 2022-02-18 | 5.620 | 5.700 | 5.580 | 5.700 | 5.178 | 6,584 |
| 2022-02-17 | 5.840 | 5.880 | 5.480 | 5.580 | 5.069 | 23,472 |
| 2022-02-16 | 6.080 | 6.080 | 5.900 | 5.900 | 5.360 | 3,038 |
| 2022-02-15 | 6.200 | 6.200 | 6.120 | 6.120 | 5.559 | 706 |
| 2022-02-14 | 6.080 | 6.200 | 5.760 | 6.200 | 5.632 | 12,281 |
| 2022-02-11 | 6.180 | 6.200 | 6.020 | 6.020 | 5.469 | 2,242 |
| 2022-02-10 | 6.160 | 6.200 | 6.020 | 6.100 | 5.541 | 700 |
| 2022-02-09 | 6.160 | 6.200 | 6.020 | 6.100 | 5.541 | 1,536 |
| 2022-02-08 | 6.160 | 6.200 | 6.160 | 6.200 | 5.632 | 16 |
| 2022-02-07 | 6.120 | 6.340 | 6.080 | 6.200 | 5.632 | 18,205 |
| 2022-02-04 | 6.000 | 6.200 | 5.980 | 6.080 | 5.523 | 3,763 |
| 2022-02-03 | 6.240 | 6.280 | 6.020 | 6.020 | 5.469 | 13,273 |
| 2022-02-02 | 6.300 | 6.380 | 6.300 | 6.380 | 5.796 | 619 |
| 2022-02-01 | 6.200 | 6.380 | 6.160 | 6.380 | 5.796 | 1,424 |
| 2022-01-31 | 6.300 | 6.300 | 6.100 | 6.160 | 5.596 | 5,927 |
| 2022-01-28 | 6.420 | 6.420 | 6.340 | 6.340 | 5.759 | 1,106 |
| 2022-01-27 | 6.460 | 6.460 | 6.440 | 6.440 | 5.850 | 2,558 |
| 2022-01-26 | 6.480 | 6.540 | 6.480 | 6.480 | 5.886 | 133 |
| 2022-01-25 | 6.500 | 6.500 | 6.240 | 6.380 | 5.796 | 50,383 |
| 2022-01-24 | 6.360 | 6.420 | 6.320 | 6.400 | 5.814 | 12,718 |
| 2022-01-21 | 6.600 | 6.600 | 6.400 | 6.500 | 5.905 | 1,243 |
| 2022-01-20 | 6.460 | 6.580 | 6.320 | 6.580 | 5.977 | 37,268 |
| 2022-01-19 | 6.320 | 6.420 | 6.300 | 6.300 | 5.723 | 9,251 |
| 2022-01-18 | 6.600 | 6.640 | 6.300 | 6.300 | 5.723 | 10,097 |
| 2022-01-17 | 6.580 | 6.780 | 6.540 | 6.640 | 6.032 | 23,556 |
| 2022-01-14 | 6.700 | 6.700 | 6.520 | 6.520 | 5.923 | 1,231 |
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.