Delignit AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 3.760 | 3.820 | 3.760 | 3.820 | 3.554 | 150 |
| 2024-03-07 | 3.900 | 3.900 | 3.900 | 3.900 | 3.628 | 0 |
| 2024-03-06 | 4.000 | 4.000 | 3.880 | 3.880 | 3.610 | 420 |
| 2024-03-05 | 3.860 | 3.860 | 3.860 | 3.860 | 3.591 | 0 |
| 2024-03-04 | 3.980 | 4.080 | 3.860 | 3.860 | 3.591 | 3,403 |
| 2024-03-01 | 3.940 | 4.020 | 3.920 | 4.020 | 3.740 | 340 |
| 2024-02-29 | 3.940 | 3.940 | 3.920 | 3.920 | 3.647 | 800 |
| 2024-02-28 | 3.960 | 3.960 | 3.960 | 3.960 | 3.684 | 0 |
| 2024-02-27 | 3.880 | 3.960 | 3.880 | 3.960 | 3.684 | 238 |
| 2024-02-26 | 3.960 | 3.960 | 3.960 | 3.960 | 3.684 | 0 |
| 2024-02-23 | 3.940 | 3.940 | 3.940 | 3.940 | 3.666 | 0 |
| 2024-02-22 | 3.880 | 3.940 | 3.800 | 3.940 | 3.666 | 2,548 |
| 2024-02-21 | 3.980 | 3.980 | 3.980 | 3.980 | 3.703 | 0 |
| 2024-02-20 | 4.160 | 4.160 | 3.960 | 3.960 | 3.684 | 333 |
| 2024-02-19 | 4.100 | 4.100 | 3.980 | 3.980 | 3.703 | 4,404 |
| 2024-02-16 | 3.960 | 4.100 | 3.960 | 4.080 | 3.796 | 5,049 |
| 2024-02-15 | 3.920 | 3.920 | 3.880 | 3.880 | 3.610 | 1,424 |
| 2024-02-14 | 4.120 | 4.120 | 3.980 | 3.980 | 3.703 | 508 |
| 2024-02-13 | 3.980 | 3.980 | 3.980 | 3.980 | 3.703 | 0 |
| 2024-02-12 | 3.980 | 3.980 | 3.960 | 3.960 | 3.684 | 990 |
| 2024-02-09 | 3.960 | 3.960 | 3.860 | 3.860 | 3.591 | 1,825 |
| 2024-02-08 | 3.920 | 4.020 | 3.920 | 4.020 | 3.740 | 4,045 |
| 2024-02-07 | 3.960 | 3.960 | 3.820 | 3.840 | 3.573 | 5,805 |
| 2024-02-06 | 3.800 | 3.900 | 3.700 | 3.900 | 3.628 | 4,670 |
| 2024-02-05 | 4.160 | 4.160 | 3.940 | 3.940 | 3.666 | 7,302 |
| 2024-02-02 | 4.120 | 4.120 | 3.960 | 4.060 | 3.777 | 1,600 |
| 2024-02-01 | 3.900 | 4.080 | 3.900 | 4.000 | 3.721 | 2,189 |
| 2024-01-31 | 4.020 | 4.020 | 4.020 | 4.020 | 3.740 | 4,202 |
| 2024-01-30 | 4.020 | 4.300 | 4.020 | 4.120 | 3.833 | 813 |
| 2024-01-29 | 4.220 | 4.220 | 4.120 | 4.120 | 3.833 | 17 |
| 2024-01-26 | 4.120 | 4.160 | 4.020 | 4.160 | 3.870 | 1,227 |
| 2024-01-25 | 3.940 | 4.020 | 3.940 | 4.020 | 3.740 | 1 |
| 2024-01-24 | 4.080 | 4.140 | 4.040 | 4.040 | 3.759 | 4,000 |
| 2024-01-23 | 4.080 | 4.080 | 4.020 | 4.020 | 3.740 | 355 |
| 2024-01-22 | 4.040 | 4.040 | 3.940 | 4.040 | 3.759 | 3,001 |
| 2024-01-19 | 4.080 | 4.080 | 4.020 | 4.040 | 3.759 | 6,757 |
| 2024-01-18 | 4.020 | 4.180 | 4.020 | 4.180 | 3.889 | 9,243 |
| 2024-01-17 | 4.220 | 4.220 | 3.920 | 4.080 | 3.796 | 5,889 |
| 2024-01-16 | 4.240 | 4.240 | 4.160 | 4.160 | 3.870 | 600 |
| 2024-01-15 | 4.060 | 4.120 | 4.060 | 4.120 | 3.833 | 500 |
| 2024-01-12 | 4.080 | 4.080 | 4.080 | 4.080 | 3.796 | 0 |
| 2024-01-11 | 3.980 | 4.140 | 3.980 | 4.080 | 3.796 | 102 |
| 2024-01-10 | 4.060 | 4.080 | 4.060 | 4.080 | 3.796 | 1,549 |
| 2024-01-09 | 3.980 | 4.020 | 3.980 | 4.020 | 3.740 | 1 |
| 2024-01-08 | 4.020 | 4.100 | 4.020 | 4.040 | 3.759 | 1,850 |
| 2024-01-05 | 4.240 | 4.240 | 4.020 | 4.020 | 3.740 | 892 |
| 2024-01-04 | 4.140 | 4.140 | 4.140 | 4.140 | 3.852 | 0 |
| 2024-01-03 | 4.120 | 4.140 | 4.060 | 4.140 | 3.852 | 1,958 |
| 2024-01-02 | 4.020 | 4.120 | 4.020 | 4.120 | 3.833 | 1,663 |
| 2023-12-29 | 4.100 | 4.100 | 3.980 | 3.980 | 3.703 | 18,850 |
| 2023-12-28 | 4.040 | 4.060 | 4.000 | 4.060 | 3.777 | 2,000 |
| 2023-12-27 | 4.200 | 4.200 | 4.060 | 4.160 | 3.870 | 5,804 |
| 2023-12-22 | 4.100 | 4.100 | 4.100 | 4.100 | 3.814 | 0 |
| 2023-12-21 | 3.860 | 4.140 | 3.860 | 4.140 | 3.852 | 1,626 |
| 2023-12-20 | 3.980 | 3.980 | 3.980 | 3.980 | 3.703 | 0 |
| 2023-12-19 | 4.000 | 4.000 | 4.000 | 4.000 | 3.721 | 0 |
| 2023-12-18 | 3.960 | 4.000 | 3.860 | 4.000 | 3.721 | 3,088 |
| 2023-12-15 | 4.000 | 4.060 | 4.000 | 4.060 | 3.777 | 1,045 |
| 2023-12-14 | 4.100 | 4.100 | 3.900 | 3.900 | 3.628 | 2,058 |
| 2023-12-13 | 4.200 | 4.200 | 4.060 | 4.060 | 3.777 | 1,351 |
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.