Delignit AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	4.080	4.100	4.080	4.100	3.814	21
2023-12-11	4.100	4.160	4.100	4.160	3.870	544
2023-12-08	4.180	4.180	4.060	4.060	3.777	2,090
2023-12-07	4.100	4.100	4.080	4.080	3.796	1,202
2023-12-06	3.920	4.140	3.900	4.140	3.852	6,398
2023-12-05	3.980	4.060	3.980	4.040	3.759	1,720
2023-12-04	3.840	4.060	3.840	3.980	3.703	1,161
2023-12-01	4.000	4.000	3.820	3.820	3.554	4,617
2023-11-30	4.180	4.280	3.960	4.000	3.721	2,362
2023-11-29	4.100	4.120	4.080	4.080	3.796	170
2023-11-28	4.100	4.100	4.100	4.100	3.814	0
2023-11-27	3.980	4.060	3.960	4.060	3.777	554
2023-11-24	4.160	4.260	4.000	4.000	3.721	1,865
2023-11-23	4.120	4.120	4.120	4.120	3.833	0
2023-11-22	4.100	4.100	3.980	4.060	3.777	3,083
2023-11-21	4.040	4.160	4.040	4.120	3.833	2,818
2023-11-20	4.120	4.120	3.900	4.060	3.777	16,205
2023-11-17	4.320	4.360	4.300	4.360	4.056	2,141
2023-11-16	4.300	4.300	4.220	4.220	3.926	1,769
2023-11-15	4.200	4.200	4.200	4.200	3.907	400
2023-11-14	4.120	4.320	4.120	4.300	4.000	2,993
2023-11-13	4.080	4.180	4.080	4.180	3.889	663
2023-11-10	4.260	4.260	4.260	4.260	3.963	0
2023-11-09	4.240	4.260	4.240	4.260	3.963	664
2023-11-08	4.320	4.420	4.320	4.340	4.038	1,450
2023-11-07	4.220	4.220	4.220	4.220	3.926	0
2023-11-06	4.180	4.180	4.180	4.180	3.889	0
2023-11-03	3.980	4.160	3.980	4.160	3.870	1,500
2023-11-02	3.900	3.980	3.880	3.980	3.703	1,823
2023-11-01	3.960	3.960	3.940	3.940	3.666	1,778
2023-10-31	3.880	3.880	3.800	3.860	3.591	612
2023-10-30	3.900	3.900	3.800	3.800	3.535	2,415
2023-10-27	3.840	3.840	3.840	3.840	3.573	1,000
2023-10-26	3.740	3.900	3.740	3.840	3.573	1,664
2023-10-25	3.880	3.880	3.880	3.880	3.610	0
2023-10-24	3.980	3.980	3.880	3.880	3.610	400
2023-10-23	3.720	3.820	3.720	3.820	3.554	1,000
2023-10-20	3.760	3.800	3.680	3.800	3.535	5,000
2023-10-19	3.820	3.820	3.680	3.820	3.554	8,629
2023-10-18	3.920	3.920	3.740	3.900	3.628	11,556
2023-10-17	3.940	4.000	3.940	4.000	3.721	2,340
2023-10-16	4.360	4.360	3.940	4.000	3.721	6,190
2023-10-13	3.980	4.020	3.900	4.020	3.740	4,400
2023-10-12	3.980	4.040	3.900	4.040	3.759	5,438
2023-10-11	4.140	4.140	3.980	4.080	3.796	5,012
2023-10-10	4.040	4.040	4.040	4.040	3.759	0
2023-10-09	4.140	4.140	4.020	4.020	3.740	1,281
2023-10-06	4.120	4.120	3.940	4.040	3.759	3,586
2023-10-05	4.120	4.120	4.080	4.080	3.796	125
2023-10-04	4.060	4.140	4.040	4.140	3.852	2,205
2023-10-03	4.160	4.160	4.160	4.160	3.870	0
2023-10-02	4.160	4.160	4.160	4.160	3.870	0
2023-09-29	4.260	4.260	4.160	4.160	3.870	47
2023-09-28	4.240	4.240	3.920	4.100	3.814	20,538
2023-09-27	4.020	4.280	4.020	4.240	3.945	2,143
2023-09-26	4.380	4.380	3.860	4.200	3.907	21,802
2023-09-25	4.560	4.560	4.360	4.480	4.168	7,600
2023-09-22	4.760	4.760	4.660	4.660	4.335	657
2023-09-21	4.620	4.900	4.620	4.900	4.559	2,640
2023-09-20	4.620	4.700	4.620	4.640	4.317	1,465

← NewerPage 13 of 22 · 1,264 trading daysOlder →

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.