Delignit AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	4.600	4.720	4.600	4.720	4.391	954
2023-09-18	4.600	4.700	4.600	4.700	4.373	1,978
2023-09-15	4.700	4.700	4.700	4.700	4.373	0
2023-09-14	4.680	4.700	4.680	4.700	4.373	1,006
2023-09-13	4.760	4.760	4.720	4.720	4.391	600
2023-09-12	4.700	4.740	4.700	4.740	4.410	1,373
2023-09-11	4.700	4.800	4.700	4.760	4.428	1,886
2023-09-08	4.700	4.760	4.700	4.760	4.428	1,205
2023-09-07	4.640	4.740	4.640	4.740	4.410	130
2023-09-06	4.720	4.740	4.720	4.740	4.410	1,364
2023-09-05	4.740	4.840	4.740	4.760	4.428	1,492
2023-09-04	4.800	4.840	4.700	4.840	4.503	1,208
2023-09-01	4.760	4.880	4.740	4.880	4.540	4,855
2023-08-31	4.840	4.860	4.740	4.860	4.521	2,301
2023-08-30	4.700	4.900	4.700	4.740	4.410	3,030
2023-08-29	4.700	4.780	4.700	4.720	4.391	1,317
2023-08-28	4.820	4.820	4.740	4.740	4.410	848
2023-08-25	4.840	4.940	4.820	4.820	4.484	2,627
2023-08-24	4.860	5.000	4.760	4.760	4.428	33,315
2023-08-23	4.720	4.800	4.720	4.760	4.428	1,869
2023-08-22	4.900	4.900	4.580	4.620	4.298	6,668
2023-08-21	4.740	4.740	4.740	4.740	4.410	206
2023-08-18	4.740	4.740	4.640	4.700	4.373	6,524
2023-08-17	4.740	4.740	4.740	4.740	4.410	0
2023-08-16	4.720	4.720	4.720	4.720	4.391	0
2023-08-15	4.800	4.800	4.660	4.680	4.354	2,617
2023-08-14	4.720	4.720	4.720	4.720	4.391	1,500
2023-08-11	4.860	4.860	4.780	4.820	4.484	3,851
2023-08-10	4.600	4.800	4.600	4.760	4.428	12,191
2023-08-09	4.560	4.660	4.560	4.600	4.280	6,684
2023-08-08	4.560	4.780	4.560	4.700	4.326	12,879
2023-08-07	4.580	4.580	4.360	4.520	4.160	7,055
2023-08-04	4.540	4.620	4.500	4.580	4.216	3,173
2023-08-03	4.600	4.600	4.500	4.560	4.197	4,897
2023-08-02	4.740	4.800	4.600	4.620	4.252	6,031
2023-08-01	4.740	4.980	4.740	4.760	4.381	12,575
2023-07-31	4.700	4.720	4.640	4.720	4.345	6,808
2023-07-28	4.720	4.720	4.660	4.660	4.289	3,000
2023-07-27	4.680	4.720	4.660	4.680	4.308	5,500
2023-07-26	4.640	4.720	4.640	4.680	4.308	9,327
2023-07-25	4.640	4.640	4.620	4.620	4.252	1,082
2023-07-24	4.520	4.720	4.520	4.600	4.234	9,783
2023-07-21	4.500	4.540	4.420	4.420	4.068	5,750
2023-07-20	4.360	4.540	4.360	4.520	4.160	7,789
2023-07-19	4.560	4.560	4.400	4.500	4.142	12,580
2023-07-18	4.480	4.680	4.480	4.660	4.289	1,851
2023-07-17	4.880	4.880	4.400	4.500	4.142	24,293
2023-07-14	4.760	4.880	4.500	4.700	4.326	23,857
2023-07-13	5.800	5.800	4.520	4.620	4.252	57,707
2023-07-12	5.650	5.800	5.650	5.800	5.339	305
2023-07-11	5.650	5.650	5.650	5.650	5.201	0
2023-07-10	5.650	5.650	5.650	5.650	5.201	25
2023-07-07	5.350	5.400	5.350	5.350	4.924	2,690
2023-07-06	5.750	5.750	5.500	5.500	5.062	996
2023-07-05	5.700	5.800	5.700	5.700	5.247	2,193
2023-07-04	5.550	5.550	5.550	5.550	5.108	60
2023-07-03	5.250	5.250	4.840	5.200	4.786	5,302
2023-06-30	5.500	5.500	5.400	5.400	4.970	250
2023-06-29	5.550	5.600	5.550	5.600	5.154	747
2023-06-28	6.000	6.000	5.650	5.700	5.247	1,311

← NewerPage 14 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.