Delticom AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-13	2.340	2.360	2.320	2.320	2.108	3,336
2025-03-11	2.340	2.360	2.300	2.300	2.089	2,713
2025-03-10	2.320	2.320	2.200	2.260	2.053	7,858
2025-03-07	2.300	2.500	2.280	2.320	2.108	12,722
2025-03-06	2.300	2.300	2.300	2.300	2.089	6,275
2025-03-05	2.280	2.300	2.220	2.300	2.089	6,751
2025-03-04	2.220	2.280	2.180	2.280	2.071	14,012
2025-03-03	2.160	2.260	2.080	2.200	1.999	64,652
2025-02-28	2.180	2.200	2.080	2.140	1.944	4,484
2025-02-27	2.180	2.180	2.080	2.080	1.890	409
2025-02-26	2.100	2.160	2.100	2.160	1.962	7,376
2025-02-20	2.140	2.200	2.140	2.140	1.944	25,000
2025-02-19	2.120	2.140	2.100	2.140	1.944	6,500
2025-02-18	2.160	2.160	2.160	2.160	1.962	755
2025-02-14	2.180	2.240	2.140	2.200	1.999	10,056
2025-02-13	2.180	2.320	2.100	2.320	2.108	26,318
2025-02-12	2.100	2.100	2.060	2.100	1.908	1,400
2025-02-10	2.120	2.200	2.120	2.180	1.980	6,628
2025-02-07	2.040	2.120	2.040	2.120	1.926	1,241
2025-02-06	2.040	2.100	2.040	2.100	1.908	550
2025-02-05	2.120	2.120	2.080	2.080	1.890	25
2025-02-04	2.100	2.100	2.100	2.100	1.908	1,000
2025-01-31	2.120	2.160	2.120	2.160	1.962	2,445
2025-01-30	2.060	2.120	2.040	2.040	1.853	4,234
2025-01-29	2.060	2.060	2.000	2.000	1.817	16,239
2025-01-28	2.180	2.180	1.960	2.020	1.835	140,142
2025-01-27	2.220	2.280	2.220	2.260	2.053	9,666
2025-01-24	2.300	2.300	2.260	2.260	2.053	1,511
2025-01-23	2.180	2.240	2.180	2.240	2.035	300
2025-01-22	2.200	2.260	2.200	2.260	2.053	1,600
2025-01-20	2.200	2.260	2.180	2.260	2.053	2,100
2025-01-15	2.280	2.300	2.280	2.300	2.089	4,569
2025-01-14	2.300	2.360	2.300	2.320	2.108	2,200
2025-01-13	2.240	2.280	2.220	2.280	2.071	3,936
2025-01-10	2.300	2.300	2.300	2.300	2.089	211
2025-01-09	2.300	2.360	2.300	2.300	2.089	3,373
2025-01-08	2.280	2.460	2.280	2.360	2.144	12,672
2025-01-07	2.260	2.280	2.180	2.200	1.999	11,329
2025-01-03	2.160	2.320	2.160	2.200	1.999	21,668
2025-01-02	2.140	2.140	2.100	2.140	1.944	2,285
2024-12-30	2.140	2.240	2.060	2.140	1.944	40,640
2024-12-27	2.180	2.300	2.060	2.220	2.017	20,904
2024-12-20	2.200	2.220	2.120	2.120	1.926	2,759
2024-12-19	2.200	2.240	2.180	2.220	2.017	7,354
2024-12-18	2.300	2.300	2.220	2.240	2.035	4,121
2024-12-17	2.300	2.300	2.200	2.300	2.089	2,379
2024-12-16	2.300	2.300	2.280	2.300	2.089	3,537
2024-12-13	2.300	2.300	2.280	2.280	2.071	2,628
2024-12-12	2.360	2.360	2.240	2.260	2.053	9,747
2024-12-11	2.360	2.360	2.360	2.360	2.144	10,224
2024-12-10	2.280	2.280	2.220	2.240	2.035	3,499
2024-12-09	2.260	2.300	2.220	2.280	2.071	14,859
2024-12-06	2.260	2.260	2.240	2.240	2.035	2,000
2024-12-03	2.200	2.260	2.180	2.260	2.053	3,500
2024-12-02	2.160	2.280	2.160	2.280	2.071	11,746
2024-11-29	2.140	2.160	2.140	2.160	1.962	500
2024-11-28	2.220	2.220	2.180	2.180	1.980	2,195
2024-11-27	2.180	2.200	2.120	2.180	1.980	12,876
2024-11-26	2.280	2.280	2.080	2.120	1.926	22,729
2024-11-25	2.320	2.480	2.280	2.280	2.071	45,170

← NewerPage 7 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.