Delticom AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-02	2.140	2.200	2.120	2.160	2.061	2,713
2025-10-01	2.240	2.240	2.200	2.200	2.099	2,200
2025-09-30	2.230	2.230	2.150	2.180	2.080	2,559
2025-09-26	2.280	2.280	2.230	2.230	2.128	42
2025-09-24	2.190	2.260	2.190	2.230	2.128	1,865
2025-09-22	2.140	2.230	2.140	2.180	2.080	591
2025-09-19	2.150	2.250	2.150	2.230	2.128	1,085
2025-09-18	2.140	2.260	2.140	2.210	2.109	179
2025-09-17	2.230	2.230	2.120	2.120	2.023	11,089
2025-09-16	2.350	2.350	2.290	2.290	2.185	5
2025-09-15	2.340	2.340	2.230	2.290	2.185	1,128
2025-09-12	2.300	2.310	2.250	2.280	2.176	8,335
2025-09-11	2.300	2.310	2.250	2.310	2.204	1,665
2025-09-10	2.430	2.460	2.220	2.320	2.214	10,318
2025-09-09	2.380	2.380	2.340	2.340	2.233	10,711
2025-09-08	2.440	2.440	2.300	2.340	2.233	958
2025-09-05	2.370	2.370	2.370	2.370	2.262	1,400
2025-09-04	2.300	2.300	2.290	2.300	2.195	4,500
2025-09-03	2.330	2.330	2.250	2.300	2.195	2,032
2025-08-28	2.430	2.430	2.400	2.400	2.290	128
2025-08-25	2.290	2.430	2.290	2.430	2.319	6,219
2025-08-22	2.380	2.400	2.380	2.400	2.290	5,710
2025-08-20	2.350	2.350	2.270	2.330	2.223	9,939
2025-08-18	2.420	2.500	2.400	2.440	2.328	6,479
2025-08-15	2.330	2.430	2.330	2.390	2.281	6,317
2025-08-13	2.240	2.320	2.240	2.300	2.195	4,994
2025-08-12	2.270	2.310	2.260	2.280	2.176	1,345
2025-08-11	2.290	2.290	2.220	2.270	2.166	2,350
2025-08-08	2.240	2.350	2.240	2.290	2.185	213
2025-08-07	2.250	2.280	2.250	2.280	2.176	12,003
2025-08-05	2.250	2.300	2.250	2.290	2.185	15,300
2025-08-04	2.260	2.270	2.250	2.260	2.157	3,225
2025-08-01	2.270	2.280	2.260	2.280	2.176	7,000
2025-07-31	2.300	2.300	2.300	2.300	2.195	550
2025-07-30	2.280	2.310	2.250	2.300	2.195	7,325
2025-07-28	2.320	2.320	2.270	2.300	2.195	8,349
2025-07-25	2.370	2.370	2.350	2.350	2.242	3,080
2025-07-24	2.370	2.370	2.350	2.350	2.242	120
2025-07-23	2.390	2.390	2.330	2.330	2.223	2,150
2025-07-21	2.410	2.410	2.370	2.370	2.262	2,191
2025-07-18	2.360	2.360	2.300	2.340	2.233	10,000
2025-07-17	2.360	2.370	2.340	2.340	2.233	3,915
2025-07-16	2.360	2.360	2.350	2.350	2.242	2,511
2025-07-15	2.360	2.380	2.360	2.380	2.271	10,000
2025-07-14	2.380	2.380	2.330	2.330	2.223	3,498
2025-07-11	2.290	2.410	2.290	2.380	2.271	3,918
2025-07-10	2.390	2.390	2.380	2.380	2.271	50
2025-07-09	2.420	2.500	2.420	2.500	2.271	6,400
2025-07-08	2.530	2.530	2.370	2.370	2.153	1,350
2025-07-04	2.490	2.540	2.490	2.490	2.262	635
2025-07-03	2.430	2.490	2.430	2.490	2.262	8,901
2025-07-02	2.300	2.340	2.300	2.340	2.126	499
2025-07-01	2.420	2.420	2.410	2.410	2.189	60
2025-06-30	2.390	2.480	2.390	2.480	2.253	15,777
2025-06-27	2.400	2.400	2.350	2.350	2.135	7,996
2025-06-26	2.410	2.440	2.410	2.440	2.217	450
2025-06-25	2.480	2.480	2.390	2.400	2.180	16,001
2025-06-24	2.460	2.460	2.290	2.290	2.080	3,177
2025-06-23	2.510	2.510	2.490	2.490	2.262	501
2025-06-20	2.450	2.490	2.450	2.460	2.235	694

← NewerPage 5 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.