Delticom AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-21	2.200	2.260	2.200	2.260	2.053	317
2024-11-20	2.220	2.220	2.180	2.180	1.980	9,725
2024-11-19	2.380	2.380	2.200	2.280	2.071	12,573
2024-11-18	2.280	2.340	2.280	2.280	2.071	447
2024-11-15	2.220	2.280	2.220	2.280	2.071	1,363
2024-11-14	2.220	2.240	2.220	2.240	2.035	15
2024-11-13	2.260	2.260	2.220	2.220	2.017	3,910
2024-11-12	2.340	2.340	2.220	2.280	2.071	6,058
2024-11-11	2.380	2.380	2.260	2.340	2.126	4,131
2024-11-08	2.380	2.380	2.320	2.320	2.108	2,209
2024-11-07	2.440	2.440	2.340	2.400	2.180	4,286
2024-11-06	2.400	2.400	2.400	2.400	2.180	603
2024-11-05	2.340	2.400	2.340	2.400	2.180	470
2024-11-04	2.460	2.460	2.300	2.320	2.108	10,195
2024-10-31	2.420	2.420	2.340	2.400	2.180	748
2024-10-30	2.420	2.420	2.400	2.400	2.180	898
2024-10-29	2.460	2.460	2.400	2.400	2.180	547
2024-10-28	2.400	2.460	2.400	2.460	2.235	1,519
2024-10-25	2.420	2.420	2.360	2.360	2.144	6,985
2024-10-24	2.500	2.500	2.460	2.460	2.235	5,758
2024-10-23	2.500	2.560	2.500	2.560	2.326	1
2024-10-22	2.500	2.540	2.500	2.540	2.307	1,500
2024-10-21	2.500	2.560	2.500	2.560	2.326	579
2024-10-17	2.500	2.540	2.500	2.540	2.307	846
2024-10-16	2.500	2.500	2.500	2.500	2.271	3,633
2024-10-15	2.400	2.480	2.380	2.380	2.162	6,733
2024-10-14	2.560	2.560	2.340	2.400	2.180	1,412
2024-10-11	2.540	2.560	2.540	2.560	2.326	8,004
2024-10-10	2.460	2.460	2.460	2.460	2.235	2,034
2024-10-09	2.500	2.560	2.480	2.560	2.326	2,818
2024-10-08	2.500	2.560	2.500	2.560	2.326	2,649
2024-10-03	2.500	2.540	2.460	2.540	2.307	4,018
2024-10-02	2.600	2.600	2.520	2.560	2.326	1,654
2024-09-30	2.480	2.660	2.480	2.500	2.271	30,924
2024-09-27	2.500	2.500	2.420	2.420	2.198	1,349
2024-09-26	2.520	2.780	2.500	2.560	2.326	24,269
2024-09-23	2.520	2.520	2.520	2.520	2.289	198
2024-09-20	2.500	2.540	2.500	2.540	2.307	164
2024-09-19	2.520	2.540	2.520	2.540	2.307	6,000
2024-09-18	2.460	2.600	2.460	2.520	2.289	6,057
2024-09-17	2.420	2.440	2.400	2.440	2.217	1,063
2024-09-16	2.360	2.440	2.360	2.400	2.180	13,914
2024-09-13	2.340	2.400	2.300	2.340	2.126	6,914
2024-09-11	2.260	2.300	2.200	2.220	2.017	4,376
2024-09-10	2.320	2.320	2.260	2.260	2.053	2
2024-09-09	2.080	2.300	2.080	2.260	2.053	10,591
2024-09-06	2.300	2.300	2.080	2.160	1.962	20,563
2024-09-05	2.300	2.340	2.300	2.340	2.126	3,425
2024-09-03	2.440	2.460	2.260	2.260	2.053	6,205
2024-09-02	2.420	2.420	2.300	2.360	2.144	8,489
2024-08-30	2.420	2.540	2.420	2.540	2.307	10,236
2024-08-28	2.580	2.580	2.500	2.560	2.326	2,702
2024-08-27	2.420	2.540	2.420	2.540	2.307	5,687
2024-08-26	2.340	2.360	2.340	2.340	2.126	12,254
2024-08-23	2.340	2.380	2.340	2.380	2.162	8,611
2024-08-22	2.400	2.400	2.360	2.360	2.144	228
2024-08-21	2.460	2.500	2.300	2.340	2.126	26,759
2024-08-20	2.380	2.500	2.360	2.400	2.180	10,975
2024-08-19	2.300	2.340	2.260	2.340	2.126	7,695
2024-08-16	2.240	2.340	2.120	2.340	2.126	17,977

← NewerPage 8 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.