Delticom AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-06-18	2.430	2.430	2.420	2.420	2.198	655
2025-06-17	2.440	2.530	2.430	2.430	2.207	1,323
2025-06-12	2.460	2.460	2.430	2.430	2.207	9,282
2025-06-11	2.500	2.500	2.500	2.500	2.271	3,159
2025-06-10	2.500	2.500	2.470	2.480	2.253	8,400
2025-06-09	2.390	2.430	2.380	2.380	2.162	2,633
2025-06-05	2.440	2.460	2.380	2.380	2.162	12,466
2025-06-04	2.400	2.400	2.360	2.360	2.144	20,668
2025-06-03	2.480	2.480	2.440	2.440	2.217	248
2025-06-02	2.380	2.380	2.350	2.360	2.144	15,593
2025-05-30	2.420	2.430	2.350	2.430	2.207	11,342
2025-05-29	2.340	2.410	2.340	2.400	2.180	1,801
2025-05-27	2.340	2.430	2.340	2.390	2.171	13,594
2025-05-23	2.430	2.430	2.360	2.360	2.144	1,403
2025-05-22	2.460	2.510	2.460	2.470	2.244	256
2025-05-21	2.460	2.580	2.460	2.540	2.307	1,612
2025-05-20	2.480	2.550	2.430	2.470	2.244	11,831
2025-05-19	2.390	2.450	2.390	2.450	2.226	959
2025-05-16	2.300	2.300	2.300	2.300	2.089	150
2025-05-15	2.350	2.360	2.280	2.300	2.089	16,269
2025-05-14	2.390	2.520	2.310	2.350	2.135	14,198
2025-05-13	2.370	2.390	2.370	2.380	2.162	7,817
2025-05-12	2.380	2.380	2.280	2.340	2.126	30,382
2025-05-09	2.290	2.390	2.290	2.390	2.171	12,109
2025-05-08	2.230	2.270	2.210	2.260	2.053	22,948
2025-05-07	2.230	2.230	2.180	2.210	2.008	5,250
2025-05-06	2.260	2.260	2.230	2.230	2.026	2,782
2025-05-05	2.250	2.250	2.200	2.240	2.035	7,078
2025-05-02	2.270	2.270	2.250	2.250	2.044	1,994
2025-04-30	2.290	2.300	2.260	2.260	2.053	2,081
2025-04-29	2.280	2.290	2.280	2.290	2.080	11,592
2025-04-28	2.270	2.280	2.250	2.250	2.044	2,359
2025-04-25	2.280	2.280	2.270	2.270	2.062	873
2025-04-24	2.260	2.280	2.250	2.250	2.044	9,909
2025-04-23	2.300	2.300	2.230	2.230	2.026	12,364
2025-04-22	2.260	2.290	2.250	2.280	2.071	2,991
2025-04-17	2.220	2.290	2.220	2.260	2.053	9,011
2025-04-16	2.240	2.240	2.160	2.210	2.008	9,347
2025-04-15	2.250	2.250	2.240	2.240	2.035	5,497
2025-04-14	2.220	2.270	2.220	2.260	2.053	3,559
2025-04-11	2.160	2.230	2.160	2.230	2.026	4,500
2025-04-10	2.200	2.230	2.200	2.230	2.026	8,761
2025-04-09	2.190	2.230	2.160	2.230	2.026	5,074
2025-04-08	2.230	2.230	2.190	2.210	2.008	15,231
2025-04-07	2.180	2.310	2.160	2.230	2.026	28,317
2025-04-04	2.300	2.300	2.160	2.220	2.017	13,680
2025-04-03	2.180	2.240	2.180	2.240	2.035	10,280
2025-04-02	2.220	2.320	2.200	2.200	1.999	11,905
2025-04-01	2.220	2.280	2.220	2.280	2.071	13,000
2025-03-31	2.320	2.340	2.220	2.220	2.017	27,963
2025-03-28	2.480	2.480	2.200	2.260	2.053	29,266
2025-03-27	2.400	2.500	2.400	2.500	2.271	40,645
2025-03-26	2.300	2.340	2.280	2.340	2.126	5,059
2025-03-25	2.320	2.380	2.300	2.340	2.126	8,509
2025-03-24	2.280	2.280	2.160	2.240	2.035	12,373
2025-03-21	2.300	2.300	2.300	2.300	2.089	1,400
2025-03-20	2.340	2.340	2.240	2.240	2.035	11,152
2025-03-19	2.260	2.360	2.260	2.340	2.126	16
2025-03-18	2.360	2.360	2.360	2.360	2.144	250
2025-03-17	2.300	2.340	2.300	2.340	2.126	3,329

← NewerPage 6 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.