Delignit AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-05 | 3.940 | 3.940 | 3.900 | 3.900 | 3.628 | 8,003 |
| 2024-06-04 | 4.000 | 4.000 | 3.860 | 3.860 | 3.591 | 17,564 |
| 2024-06-03 | 3.740 | 4.020 | 3.740 | 4.020 | 3.740 | 8,941 |
| 2024-05-31 | 3.740 | 3.740 | 3.740 | 3.740 | 3.479 | 169 |
| 2024-05-30 | 3.700 | 3.720 | 3.680 | 3.680 | 3.424 | 152 |
| 2024-05-29 | 3.720 | 3.720 | 3.620 | 3.620 | 3.368 | 8,011 |
| 2024-05-28 | 3.660 | 3.660 | 3.620 | 3.620 | 3.368 | 1,000 |
| 2024-05-27 | 3.700 | 3.700 | 3.600 | 3.660 | 3.405 | 4,052 |
| 2024-05-24 | 3.660 | 3.660 | 3.640 | 3.640 | 3.386 | 110 |
| 2024-05-23 | 3.560 | 3.560 | 3.560 | 3.560 | 3.312 | 0 |
| 2024-05-22 | 3.420 | 3.520 | 3.420 | 3.520 | 3.275 | 480 |
| 2024-05-21 | 3.560 | 3.740 | 3.480 | 3.480 | 3.238 | 3,278 |
| 2024-05-20 | 3.440 | 3.500 | 3.440 | 3.460 | 3.219 | 4,905 |
| 2024-05-17 | 3.440 | 3.480 | 3.340 | 3.420 | 3.182 | 6,303 |
| 2024-05-16 | 3.380 | 3.400 | 3.380 | 3.400 | 3.163 | 400 |
| 2024-05-15 | 3.420 | 3.420 | 3.380 | 3.380 | 3.145 | 1,805 |
| 2024-05-14 | 3.560 | 3.560 | 3.340 | 3.380 | 3.145 | 5,354 |
| 2024-05-13 | 3.540 | 3.540 | 3.520 | 3.520 | 3.275 | 2,500 |
| 2024-05-10 | 3.500 | 3.500 | 3.500 | 3.500 | 3.256 | 0 |
| 2024-05-09 | 3.480 | 3.540 | 3.480 | 3.480 | 3.238 | 8,940 |
| 2024-05-08 | 3.480 | 3.500 | 3.460 | 3.460 | 3.219 | 12,000 |
| 2024-05-07 | 3.500 | 3.500 | 3.460 | 3.460 | 3.219 | 6,528 |
| 2024-05-06 | 3.500 | 3.500 | 3.420 | 3.460 | 3.219 | 1,884 |
| 2024-05-03 | 3.520 | 3.540 | 3.480 | 3.480 | 3.238 | 2,500 |
| 2024-05-02 | 3.680 | 3.680 | 3.420 | 3.440 | 3.200 | 6,147 |
| 2024-04-30 | 3.440 | 3.460 | 3.400 | 3.420 | 3.182 | 6,480 |
| 2024-04-29 | 3.640 | 3.640 | 3.460 | 3.460 | 3.219 | 2,890 |
| 2024-04-26 | 3.500 | 3.580 | 3.500 | 3.500 | 3.256 | 6,050 |
| 2024-04-25 | 3.360 | 3.360 | 3.360 | 3.360 | 3.126 | 0 |
| 2024-04-24 | 3.600 | 3.600 | 3.400 | 3.420 | 3.182 | 600 |
| 2024-04-23 | 3.360 | 3.460 | 3.300 | 3.460 | 3.219 | 11,600 |
| 2024-04-22 | 3.400 | 3.400 | 3.300 | 3.320 | 3.089 | 7,600 |
| 2024-04-19 | 3.280 | 3.280 | 3.280 | 3.280 | 3.052 | 0 |
| 2024-04-18 | 3.360 | 3.380 | 3.260 | 3.260 | 3.033 | 7,404 |
| 2024-04-17 | 3.180 | 3.180 | 3.180 | 3.180 | 2.959 | 0 |
| 2024-04-16 | 3.200 | 3.280 | 3.200 | 3.280 | 3.052 | 1,177 |
| 2024-04-15 | 3.220 | 3.220 | 3.160 | 3.160 | 2.940 | 1,506 |
| 2024-04-12 | 3.300 | 3.300 | 3.260 | 3.260 | 3.033 | 1,690 |
| 2024-04-11 | 3.400 | 3.400 | 3.280 | 3.340 | 3.107 | 3,600 |
| 2024-04-10 | 3.160 | 3.300 | 3.160 | 3.300 | 3.070 | 7,800 |
| 2024-04-09 | 3.180 | 3.200 | 3.180 | 3.200 | 2.977 | 220 |
| 2024-04-08 | 3.180 | 3.180 | 3.180 | 3.180 | 2.959 | 0 |
| 2024-04-05 | 3.220 | 3.220 | 3.180 | 3.220 | 2.996 | 14,977 |
| 2024-04-04 | 3.200 | 3.280 | 3.200 | 3.280 | 3.052 | 3,000 |
| 2024-04-03 | 3.180 | 3.340 | 3.160 | 3.260 | 3.033 | 18,070 |
| 2024-04-02 | 3.260 | 3.260 | 3.200 | 3.200 | 2.977 | 3,028 |
| 2024-03-28 | 3.300 | 3.360 | 3.280 | 3.280 | 3.052 | 3,150 |
| 2024-03-27 | 3.220 | 3.320 | 3.220 | 3.320 | 3.089 | 300 |
| 2024-03-26 | 3.300 | 3.400 | 3.240 | 3.240 | 3.014 | 8,269 |
| 2024-03-25 | 3.380 | 3.380 | 3.140 | 3.240 | 3.014 | 8,340 |
| 2024-03-22 | 3.300 | 3.380 | 3.240 | 3.340 | 3.107 | 8,498 |
| 2024-03-21 | 3.340 | 3.440 | 3.300 | 3.360 | 3.126 | 13,197 |
| 2024-03-20 | 3.600 | 3.600 | 3.400 | 3.420 | 3.182 | 10,033 |
| 2024-03-19 | 3.640 | 3.640 | 3.400 | 3.600 | 3.349 | 5,136 |
| 2024-03-18 | 3.800 | 3.800 | 3.680 | 3.680 | 3.424 | 1,125 |
| 2024-03-15 | 3.880 | 3.880 | 3.880 | 3.880 | 3.610 | 0 |
| 2024-03-14 | 3.800 | 3.800 | 3.800 | 3.800 | 3.535 | 0 |
| 2024-03-13 | 3.760 | 3.760 | 3.760 | 3.760 | 3.498 | 0 |
| 2024-03-12 | 3.840 | 3.840 | 3.820 | 3.840 | 3.573 | 1,375 |
| 2024-03-11 | 3.900 | 3.900 | 3.760 | 3.840 | 3.573 | 1,723 |
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.