Delignit AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-28 | 2.580 | 2.680 | 2.560 | 2.680 | 2.546 | 5,000 |
| 2024-08-27 | 2.700 | 2.700 | 2.620 | 2.680 | 2.546 | 15,220 |
| 2024-08-26 | 2.740 | 2.740 | 2.660 | 2.700 | 2.565 | 14,017 |
| 2024-08-23 | 2.680 | 2.700 | 2.560 | 2.640 | 2.508 | 14,760 |
| 2024-08-22 | 2.720 | 2.760 | 2.640 | 2.640 | 2.508 | 18,594 |
| 2024-08-21 | 2.660 | 2.700 | 2.660 | 2.660 | 2.527 | 17,626 |
| 2024-08-20 | 2.700 | 2.700 | 2.660 | 2.660 | 2.527 | 3,551 |
| 2024-08-19 | 2.640 | 2.640 | 2.640 | 2.640 | 2.508 | 0 |
| 2024-08-16 | 2.700 | 2.860 | 2.680 | 2.680 | 2.546 | 12,596 |
| 2024-08-15 | 2.600 | 2.720 | 2.600 | 2.680 | 2.546 | 1,063 |
| 2024-08-14 | 3.160 | 3.160 | 2.480 | 2.600 | 2.470 | 81,951 |
| 2024-08-13 | 3.400 | 3.400 | 3.260 | 3.260 | 3.097 | 898 |
| 2024-08-12 | 3.320 | 3.320 | 3.180 | 3.180 | 3.021 | 907 |
| 2024-08-09 | 3.080 | 3.080 | 3.080 | 3.080 | 2.926 | 500 |
| 2024-08-08 | 3.060 | 3.060 | 3.060 | 3.060 | 2.907 | 0 |
| 2024-08-07 | 3.300 | 3.300 | 3.100 | 3.120 | 2.964 | 2,053 |
| 2024-08-06 | 3.180 | 3.180 | 3.180 | 3.180 | 3.021 | 0 |
| 2024-08-05 | 3.300 | 3.300 | 3.040 | 3.180 | 3.021 | 6,424 |
| 2024-08-02 | 3.460 | 3.460 | 3.340 | 3.340 | 3.173 | 3,119 |
| 2024-08-01 | 3.540 | 3.540 | 3.540 | 3.540 | 3.363 | 0 |
| 2024-07-31 | 3.500 | 3.560 | 3.500 | 3.560 | 3.382 | 400 |
| 2024-07-30 | 3.480 | 3.560 | 3.480 | 3.560 | 3.382 | 149 |
| 2024-07-29 | 3.500 | 3.500 | 3.500 | 3.500 | 3.325 | 0 |
| 2024-07-26 | 3.500 | 3.500 | 3.500 | 3.500 | 3.325 | 0 |
| 2024-07-25 | 3.500 | 3.500 | 3.500 | 3.500 | 3.325 | 0 |
| 2024-07-24 | 3.680 | 3.680 | 3.520 | 3.520 | 3.344 | 2,000 |
| 2024-07-23 | 3.500 | 3.500 | 3.500 | 3.500 | 3.325 | 0 |
| 2024-07-22 | 3.460 | 3.520 | 3.420 | 3.520 | 3.344 | 1,000 |
| 2024-07-19 | 3.420 | 3.600 | 3.420 | 3.600 | 3.420 | 700 |
| 2024-07-18 | 3.480 | 3.480 | 3.480 | 3.480 | 3.306 | 0 |
| 2024-07-17 | 3.440 | 3.540 | 3.440 | 3.540 | 3.363 | 700 |
| 2024-07-16 | 3.420 | 3.600 | 3.400 | 3.600 | 3.420 | 3,799 |
| 2024-07-15 | 3.480 | 3.480 | 3.480 | 3.480 | 3.306 | 3,581 |
| 2024-07-12 | 3.600 | 3.600 | 3.600 | 3.600 | 3.420 | 0 |
| 2024-07-11 | 3.560 | 3.560 | 3.560 | 3.560 | 3.382 | 0 |
| 2024-07-10 | 3.500 | 3.500 | 3.440 | 3.480 | 3.306 | 10,458 |
| 2024-07-09 | 3.580 | 3.580 | 3.480 | 3.480 | 3.306 | 26 |
| 2024-07-08 | 3.500 | 3.500 | 3.500 | 3.500 | 3.325 | 434 |
| 2024-07-05 | 3.480 | 3.500 | 3.440 | 3.440 | 3.268 | 300 |
| 2024-07-04 | 3.440 | 3.460 | 3.440 | 3.440 | 3.268 | 6,100 |
| 2024-07-03 | 3.560 | 3.560 | 3.460 | 3.460 | 3.287 | 1,405 |
| 2024-07-02 | 3.500 | 3.700 | 3.500 | 3.700 | 3.515 | 1 |
| 2024-07-01 | 3.440 | 3.440 | 3.440 | 3.440 | 3.268 | 1,000 |
| 2024-06-28 | 3.640 | 3.640 | 3.500 | 3.560 | 3.382 | 314 |
| 2024-06-27 | 3.700 | 3.700 | 3.700 | 3.700 | 3.515 | 0 |
| 2024-06-26 | 3.560 | 3.600 | 3.560 | 3.600 | 3.420 | 100 |
| 2024-06-25 | 3.780 | 3.780 | 3.720 | 3.720 | 3.534 | 500 |
| 2024-06-24 | 3.600 | 3.720 | 3.600 | 3.720 | 3.534 | 1,313 |
| 2024-06-21 | 3.680 | 3.680 | 3.680 | 3.680 | 3.496 | 0 |
| 2024-06-20 | 3.660 | 3.680 | 3.660 | 3.680 | 3.496 | 6 |
| 2024-06-19 | 3.680 | 3.680 | 3.680 | 3.680 | 3.496 | 0 |
| 2024-06-18 | 3.600 | 3.700 | 3.600 | 3.680 | 3.496 | 5,283 |
| 2024-06-17 | 3.700 | 3.700 | 3.700 | 3.700 | 3.515 | 0 |
| 2024-06-14 | 3.940 | 3.940 | 3.600 | 3.680 | 3.496 | 6,486 |
| 2024-06-13 | 3.880 | 4.020 | 3.860 | 3.860 | 3.667 | 16,885 |
| 2024-06-12 | 3.880 | 3.880 | 3.860 | 3.860 | 3.667 | 24,000 |
| 2024-06-11 | 4.140 | 4.140 | 3.860 | 3.920 | 3.724 | 22,731 |
| 2024-06-10 | 4.180 | 4.180 | 3.900 | 4.000 | 3.800 | 10,827 |
| 2024-06-07 | 3.980 | 3.980 | 3.900 | 3.900 | 3.705 | 1,597 |
| 2024-06-06 | 3.960 | 3.960 | 3.880 | 3.880 | 3.610 | 1,774 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-19 | 0.0800 EUR |
| 2025-06-13 | 0.0500 EUR |
| 2024-06-07 | 0.0800 EUR |
| 2023-08-09 | 0.0500 EUR |
| 2023-06-23 | 0.0500 EUR |
| 2021-06-16 | 0.0275 EUR |
| 2019-06-05 | 0.0459 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.