Delticom AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 2.240 | 2.240 | 1.820 | 2.140 | 1.944 | 82,032 |
| 2024-08-14 | 2.380 | 2.400 | 2.000 | 2.100 | 1.908 | 36,527 |
| 2024-08-13 | 2.400 | 2.420 | 2.300 | 2.300 | 2.089 | 5,396 |
| 2024-08-12 | 2.320 | 2.400 | 2.300 | 2.400 | 2.180 | 9,009 |
| 2024-08-09 | 2.380 | 2.380 | 2.280 | 2.280 | 2.071 | 1,417 |
| 2024-08-08 | 2.300 | 2.400 | 2.300 | 2.380 | 2.162 | 4,705 |
| 2024-08-07 | 2.220 | 2.260 | 2.220 | 2.260 | 2.053 | 4,963 |
| 2024-08-06 | 2.160 | 2.240 | 2.120 | 2.220 | 2.017 | 16,649 |
| 2024-08-05 | 2.120 | 2.140 | 2.060 | 2.120 | 1.926 | 10,263 |
| 2024-08-02 | 2.380 | 2.380 | 2.200 | 2.200 | 1.999 | 38,123 |
| 2024-07-31 | 2.680 | 2.680 | 2.540 | 2.540 | 2.307 | 3,248 |
| 2024-07-30 | 2.640 | 2.640 | 2.500 | 2.540 | 2.307 | 22,870 |
| 2024-07-29 | 2.620 | 2.640 | 2.600 | 2.600 | 2.362 | 3,327 |
| 2024-07-25 | 2.580 | 2.600 | 2.580 | 2.580 | 2.344 | 1,813 |
| 2024-07-24 | 2.680 | 2.680 | 2.500 | 2.500 | 2.271 | 4,122 |
| 2024-07-23 | 2.760 | 2.760 | 2.600 | 2.600 | 2.362 | 5,458 |
| 2024-07-22 | 2.820 | 2.820 | 2.680 | 2.740 | 2.489 | 1,532 |
| 2024-07-19 | 2.600 | 2.760 | 2.560 | 2.760 | 2.507 | 3,872 |
| 2024-07-18 | 2.560 | 2.620 | 2.400 | 2.600 | 2.362 | 29,699 |
| 2024-07-17 | 2.620 | 2.620 | 2.540 | 2.560 | 2.326 | 9,225 |
| 2024-07-16 | 2.740 | 2.740 | 2.700 | 2.700 | 2.453 | 150 |
| 2024-07-15 | 2.660 | 2.680 | 2.640 | 2.640 | 2.398 | 650 |
| 2024-07-11 | 2.780 | 2.780 | 2.680 | 2.720 | 2.471 | 3,388 |
| 2024-07-10 | 2.760 | 2.760 | 2.740 | 2.740 | 2.489 | 1,427 |
| 2024-07-09 | 2.740 | 2.780 | 2.740 | 2.780 | 2.525 | 472 |
| 2024-07-08 | 2.820 | 2.820 | 2.700 | 2.700 | 2.453 | 1,148 |
| 2024-07-01 | 2.800 | 2.800 | 2.760 | 2.760 | 2.507 | 4,187 |
| 2024-06-28 | 2.700 | 2.820 | 2.600 | 2.680 | 2.435 | 20,271 |
| 2024-06-27 | 2.700 | 2.700 | 2.640 | 2.700 | 2.453 | 4,720 |
| 2024-06-26 | 2.700 | 2.820 | 2.700 | 2.820 | 2.562 | 3,587 |
| 2024-06-25 | 2.760 | 2.760 | 2.660 | 2.720 | 2.471 | 6,686 |
| 2024-06-24 | 2.780 | 2.800 | 2.760 | 2.800 | 2.544 | 7,854 |
| 2024-06-20 | 2.760 | 2.760 | 2.680 | 2.680 | 2.435 | 500 |
| 2024-06-19 | 2.620 | 2.660 | 2.620 | 2.660 | 2.416 | 600 |
| 2024-06-18 | 2.620 | 2.660 | 2.560 | 2.660 | 2.416 | 4,267 |
| 2024-06-17 | 2.700 | 2.700 | 2.600 | 2.680 | 2.435 | 2,524 |
| 2024-06-14 | 2.840 | 2.840 | 2.700 | 2.700 | 2.453 | 14,295 |
| 2024-06-13 | 2.880 | 2.880 | 2.820 | 2.820 | 2.562 | 550 |
| 2024-06-12 | 2.760 | 2.900 | 2.760 | 2.900 | 2.634 | 8,905 |
| 2024-06-11 | 2.840 | 2.960 | 2.700 | 2.960 | 2.689 | 5,755 |
| 2024-06-10 | 3.020 | 3.100 | 2.860 | 2.860 | 2.598 | 21,472 |
| 2024-06-07 | 3.000 | 3.080 | 2.900 | 2.960 | 2.689 | 26,688 |
| 2024-06-06 | 3.300 | 3.300 | 2.960 | 3.000 | 2.725 | 34,104 |
| 2024-06-05 | 3.300 | 3.300 | 3.240 | 3.260 | 2.961 | 17,402 |
| 2024-06-04 | 3.260 | 3.260 | 3.240 | 3.240 | 2.943 | 4,118 |
| 2024-06-03 | 3.440 | 3.440 | 3.180 | 3.180 | 2.889 | 3,190 |
| 2024-05-31 | 3.160 | 3.320 | 3.060 | 3.060 | 2.780 | 68,846 |
| 2024-05-30 | 3.320 | 3.320 | 3.020 | 3.120 | 2.834 | 20,509 |
| 2024-05-29 | 3.300 | 3.300 | 3.200 | 3.240 | 2.943 | 14,791 |
| 2024-05-28 | 3.280 | 3.460 | 3.280 | 3.380 | 3.070 | 1,248 |
| 2024-05-27 | 3.120 | 3.400 | 3.120 | 3.340 | 3.034 | 1,194 |
| 2024-05-24 | 3.380 | 3.460 | 3.300 | 3.300 | 2.998 | 3,826 |
| 2024-05-23 | 3.300 | 3.420 | 3.280 | 3.420 | 3.107 | 2,662 |
| 2024-05-22 | 3.400 | 3.400 | 3.200 | 3.200 | 2.907 | 2,992 |
| 2024-05-21 | 3.340 | 3.380 | 3.280 | 3.380 | 3.070 | 5,307 |
| 2024-05-20 | 3.480 | 3.480 | 3.440 | 3.440 | 3.125 | 150 |
| 2024-05-17 | 3.200 | 3.460 | 3.200 | 3.420 | 3.107 | 14,420 |
| 2024-05-16 | 3.160 | 3.200 | 3.080 | 3.200 | 2.907 | 4,453 |
| 2024-05-15 | 3.400 | 3.400 | 3.040 | 3.160 | 2.871 | 11,224 |
| 2024-05-14 | 3.420 | 3.420 | 3.000 | 3.360 | 3.052 | 14,768 |
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.