Delticom AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	2.240	2.260	2.220	2.260	2.260	1,112
2026-10-16	2.240	2.300	2.200	2.200	2.200	88
2026-10-15	2.260	2.300	2.200	2.260	2.260	14,087
2026-10-14	2.280	2.280	2.260	2.260	2.260	953
2026-10-13	2.260	2.280	2.260	2.280	2.280	1,050
2026-10-12	2.260	2.260	2.220	2.260	2.260	26
2026-10-09	2.260	2.280	2.240	2.280	2.280	1,301
2026-10-08	2.240	2.280	2.240	2.280	2.280	5
2026-10-07	2.300	2.300	2.260	2.260	2.260	356
2026-10-06	2.260	2.260	2.220	2.260	2.260	1,005
2026-10-05	2.240	2.300	2.140	2.220	2.220	2,037
2026-10-02	2.300	2.300	2.120	2.180	2.180	1,650
2026-10-01	2.160	2.220	2.160	2.160	2.160	48
2026-09-30	2.200	2.200	2.100	2.120	2.120	10,934
2026-09-29	2.220	2.220	2.220	2.220	2.220	2,229
2026-09-28	2.240	2.280	2.160	2.160	2.160	2,229
2026-09-25	2.260	2.260	2.240	2.240	2.240	1,000
2026-09-24	2.260	2.260	2.240	2.260	2.260	10
2026-09-23	2.240	2.280	2.200	2.280	2.280	3,851
2026-09-22	2.220	2.240	2.220	2.240	2.240	30
2026-09-21	2.260	2.260	2.100	2.180	2.180	9,923
2026-09-18	2.240	2.260	2.240	2.260	2.260	753
2026-09-17	2.240	2.240	2.220	2.240	2.240	1,500
2026-09-16	2.240	2.240	2.240	2.240	2.240	1,399
2026-09-15	2.200	2.240	2.200	2.240	2.240	1,399
2026-09-14	2.200	2.240	2.200	2.240	2.240	1,399
2026-09-11	2.200	2.200	2.200	2.200	2.200	1,399
2026-09-10	2.280	2.280	2.200	2.200	2.200	1,399
2026-09-09	2.260	2.280	2.240	2.260	2.260	1,399
2026-09-08	2.260	2.260	2.240	2.240	2.240	404
2026-09-07	2.280	2.280	2.280	2.280	2.280	404
2026-09-04	2.280	2.280	2.280	2.280	2.280	404
2026-09-03	2.260	2.260	2.260	2.260	2.260	404
2026-09-02	2.300	2.300	2.260	2.260	2.260	404
2026-09-01	2.240	2.240	2.240	2.240	2.240	321
2026-08-31	2.260	2.260	2.260	2.260	2.260	300
2026-08-28	2.300	2.300	2.260	2.260	2.260	321
2026-08-27	2.260	2.280	2.260	2.280	2.280	38
2026-08-26	2.280	2.300	2.260	2.260	2.260	3,500
2026-08-25	2.260	2.260	2.220	2.260	2.260	3,503
2026-08-24	2.140	2.260	2.140	2.200	2.200	102
2026-08-21	2.180	2.240	2.120	2.240	2.240	681
2026-08-20	2.300	2.300	2.240	2.240	2.240	585
2026-08-19	2.240	2.240	2.240	2.240	2.240	398
2026-08-18	2.180	2.280	2.180	2.280	2.280	398
2026-08-17	2.080	2.080	2.080	2.080	2.080	251
2026-08-14	2.260	2.260	2.160	2.160	2.160	528
2026-08-13	2.180	2.260	2.180	2.260	2.260	418
2026-08-12	2.300	2.300	2.140	2.140	2.140	216
2026-08-11	2.260	2.260	2.260	2.260	2.260	316
2026-08-10	2.100	2.200	2.100	2.180	2.180	316
2026-08-07	2.180	2.180	2.140	2.140	2.140	3,818
2026-08-06	2.200	2.200	2.180	2.180	2.180	13
2026-08-05	2.200	2.200	2.060	2.060	2.060	719
2026-08-04	2.380	2.380	2.140	2.180	2.180	5,755
2026-08-03	2.300	2.300	2.200	2.260	2.260	3,732
2026-07-31	2.220	2.240	2.220	2.240	2.240	703
2026-07-30	2.420	2.420	2.240	2.260	2.260	6,007
2026-07-29	2.440	2.440	2.440	2.440	2.440	200
2026-07-28	2.280	2.420	2.280	2.380	2.380	783

Page 1 of 19 · 1,140 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.