Delticom AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	2.440	2.620	2.440	2.520	2.405	5,468
2026-04-24	2.520	2.520	2.480	2.480	2.366	11,443
2026-04-21	2.520	2.560	2.520	2.560	2.443	90
2026-04-20	2.640	2.640	2.600	2.600	2.481	200
2026-04-17	2.500	2.620	2.500	2.620	2.500	348
2026-04-16	2.660	2.660	2.620	2.620	2.500	1,742
2026-04-14	2.620	2.620	2.620	2.620	2.500	1,300
2026-04-13	2.780	2.780	2.620	2.620	2.500	9,739
2026-04-10	2.920	2.920	2.720	2.860	2.729	6,344
2026-04-09	2.700	2.780	2.500	2.780	2.653	107,206
2026-04-08	2.580	2.680	2.580	2.680	2.557	39,714
2026-04-07	2.360	2.480	2.340	2.480	2.366	66,429
2026-04-02	2.200	2.350	2.120	2.280	2.176	49,328
2026-04-01	2.130	2.240	2.130	2.240	2.137	10,425
2026-03-31	2.180	2.200	2.140	2.140	2.042	77
2026-03-30	2.340	2.340	2.150	2.180	2.080	23,237
2026-03-27	2.350	2.350	2.300	2.300	2.195	10
2026-03-26	2.150	2.200	2.120	2.180	2.080	21,519
2026-03-25	2.300	2.300	2.160	2.160	2.061	793
2026-03-24	2.100	2.350	2.100	2.330	2.223	8,059
2026-03-23	2.200	2.200	2.010	2.010	1.918	10,609
2026-03-20	2.260	2.260	2.260	2.260	2.157	1,700
2026-03-19	2.230	2.250	2.230	2.250	2.147	2,186
2026-03-17	2.230	2.300	2.230	2.300	2.195	2,000
2026-03-13	2.350	2.350	2.300	2.300	2.195	2,402
2026-03-12	2.380	2.380	2.380	2.380	2.271	36
2026-03-10	2.350	2.380	2.350	2.380	2.271	298
2026-03-09	2.430	2.490	2.380	2.380	2.271	4,169
2026-03-06	2.360	2.390	2.360	2.390	2.281	95
2026-03-05	2.350	2.480	2.350	2.440	2.328	469
2026-03-04	2.500	2.500	2.440	2.440	2.328	1,530
2026-03-03	2.640	2.640	2.470	2.470	2.357	3,663
2026-03-02	2.600	2.650	2.590	2.650	2.529	2,077
2026-02-27	2.470	2.610	2.470	2.590	2.471	2,423
2026-02-26	2.550	2.550	2.550	2.550	2.433	2,039
2026-02-25	2.600	2.600	2.550	2.550	2.433	1,061
2026-02-23	2.680	2.680	2.560	2.600	2.481	4,986
2026-02-20	2.680	2.690	2.530	2.530	2.414	3,690
2026-02-18	2.440	2.440	2.440	2.440	2.328	75
2026-02-17	2.480	2.480	2.440	2.440	2.328	1,737
2026-02-16	2.640	2.770	2.500	2.600	2.481	17,877
2026-02-13	2.680	2.680	2.680	2.680	2.557	47
2026-02-12	2.520	2.600	2.520	2.600	2.481	23,871
2026-02-11	2.480	2.580	2.480	2.580	2.462	16,647
2026-02-10	2.480	2.490	2.450	2.450	2.338	6,659
2026-02-09	2.440	2.490	2.440	2.470	2.357	6,124
2026-02-06	2.380	2.380	2.330	2.330	2.223	4,071
2026-02-05	2.400	2.400	2.380	2.380	2.271	2,000
2026-02-04	2.300	2.400	2.300	2.400	2.290	11,220
2026-02-03	2.390	2.400	2.370	2.400	2.290	4,827
2026-01-30	2.330	2.330	2.300	2.330	2.223	99
2026-01-29	2.250	2.340	2.250	2.300	2.195	3,499
2026-01-28	2.390	2.390	2.260	2.320	2.214	6,271
2026-01-27	2.260	2.400	2.260	2.370	2.262	11,194
2026-01-26	2.190	2.260	2.190	2.260	2.157	100
2026-01-23	2.360	2.360	2.330	2.330	2.223	1,266
2026-01-22	2.360	2.360	2.330	2.330	2.223	119
2026-01-20	2.320	2.360	2.320	2.330	2.223	6,148
2026-01-19	2.260	2.360	2.260	2.330	2.223	6,898
2026-01-16	2.350	2.350	2.310	2.310	2.204	5,100

← NewerPage 3 of 20 · 1,142 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.