Delticom AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	6.740	6.740	6.740	6.740	6.123	124
2022-01-12	6.600	6.760	6.600	6.740	6.123	3,456
2022-01-11	6.640	6.700	6.460	6.460	5.868	6,862
2022-01-10	6.620	6.680	6.600	6.660	6.050	5,437
2022-01-07	6.660	6.680	6.620	6.620	6.014	2,503
2022-01-06	6.660	6.720	6.660	6.720	6.104	222
2022-01-05	6.780	6.780	6.680	6.780	6.159	2,269
2022-01-04	6.640	6.840	6.640	6.740	6.123	5,521
2022-01-03	6.500	6.620	6.500	6.620	6.014	2,047
2021-12-30	6.360	6.500	6.340	6.400	5.814	4,289
2021-12-29	6.440	6.600	6.300	6.400	5.814	19,980
2021-12-28	6.320	6.560	6.320	6.520	5.923	21,006
2021-12-27	6.640	6.640	6.440	6.440	5.850	3,311
2021-12-23	6.520	6.820	6.500	6.740	6.123	7,175
2021-12-22	6.560	6.720	6.380	6.660	6.050	17,245
2021-12-21	6.300	6.500	6.200	6.300	5.723	36,724
2021-12-20	6.260	6.300	6.200	6.300	5.723	5,202
2021-12-17	6.280	6.380	6.280	6.280	5.705	8,753
2021-12-16	6.300	6.440	6.280	6.280	5.705	12,297
2021-12-15	6.320	6.380	6.280	6.280	5.705	23,204
2021-12-14	6.340	6.460	6.300	6.300	5.723	10,797
2021-12-13	6.480	6.500	6.340	6.340	5.759	5,609
2021-12-10	6.500	6.520	6.400	6.400	5.814	5,394
2021-12-09	6.400	6.500	6.400	6.500	5.905	5,251
2021-12-08	6.180	6.460	6.180	6.200	5.632	22,159
2021-12-07	6.200	6.380	6.160	6.300	5.723	25,884
2021-12-06	6.460	6.460	6.100	6.160	5.596	44,645
2021-12-03	6.480	6.720	6.440	6.560	5.959	5,485
2021-12-02	6.760	6.760	6.480	6.480	5.886	5,986
2021-12-01	6.700	6.980	6.400	6.620	6.014	2,283
2021-11-30	6.520	7.080	6.400	6.860	6.232	20,861
2021-11-29	6.720	6.960	6.720	6.860	6.232	3,119
2021-11-26	6.520	6.880	6.500	6.580	5.977	4,454
2021-11-25	6.700	6.800	6.700	6.700	6.086	1,830
2021-11-24	7.280	7.280	6.700	6.700	6.086	9,546
2021-11-23	7.020	7.300	6.900	7.280	6.613	11,439
2021-11-22	6.800	7.280	6.560	7.280	6.613	57,877
2021-11-19	6.940	6.980	6.760	6.980	6.341	11,149
2021-11-18	6.980	7.000	6.840	6.880	6.250	13,266
2021-11-17	7.180	7.200	6.880	7.000	6.359	52,599
2021-11-16	7.480	7.480	7.000	7.240	6.577	28,715
2021-11-15	7.800	7.800	7.360	7.480	6.795	17,050
2021-11-12	7.640	7.880	7.540	7.540	6.849	18,016
2021-11-11	7.700	7.700	7.480	7.520	6.831	5,626
2021-11-10	7.840	7.840	7.460	7.700	6.995	22,091
2021-11-09	8.340	8.340	7.560	7.600	6.904	57,613
2021-11-08	8.640	8.800	8.380	8.440	7.667	19,706
2021-11-05	8.800	8.800	8.420	8.640	7.849	2,091
2021-11-04	8.740	8.820	8.600	8.820	8.012	4,248
2021-11-03	8.980	9.480	8.780	8.940	8.121	20,144
2021-11-02	8.640	8.960	8.640	8.960	8.139	4,800
2021-11-01	8.320	8.760	8.320	8.740	7.939	4,737
2021-10-29	8.600	8.640	8.320	8.420	7.649	6,032
2021-10-28	8.600	8.600	8.580	8.580	7.794	14
2021-10-27	8.440	8.620	8.320	8.440	7.667	9,477
2021-10-26	8.420	8.460	8.300	8.420	7.649	4,374
2021-10-25	8.660	8.660	8.320	8.460	7.685	12,416
2021-10-22	8.840	8.860	8.640	8.640	7.849	11,471
2021-10-20	8.800	9.020	8.700	8.780	7.976	7,610

← NewerPage 19 of 19 · 1,139 trading days

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.