Delignit AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	6.000	6.000	5.850	5.850	5.385	994
2023-06-26	6.900	6.900	6.250	6.650	6.121	630
2023-06-23	6.600	6.700	6.600	6.700	6.167	2,177
2023-06-22	6.500	6.500	6.500	6.500	5.937	400
2023-06-21	6.700	6.700	6.400	6.400	5.846	6,158
2023-06-20	7.150	7.150	7.150	7.150	6.531	0
2023-06-19	7.100	7.150	7.050	7.150	6.531	4,225
2023-06-16	7.050	7.050	7.050	7.050	6.439	0
2023-06-15	6.950	7.050	6.950	7.050	6.439	450
2023-06-14	7.300	7.300	7.050	7.050	6.439	885
2023-06-13	6.950	7.100	6.950	7.100	6.485	1,450
2023-06-12	7.000	7.000	6.850	6.850	6.257	889
2023-06-09	6.900	6.900	6.900	6.900	6.302	1,742
2023-06-08	6.600	6.800	6.600	6.800	6.211	2,472
2023-06-07	7.000	7.200	6.400	6.500	5.937	2,407
2023-06-06	6.900	6.900	6.900	6.900	6.302	200
2023-06-05	7.250	7.350	7.000	7.000	6.394	4,310
2023-06-02	6.800	6.800	6.800	6.800	6.211	0
2023-06-01	6.750	6.750	6.750	6.750	6.165	0
2023-05-31	6.800	6.800	6.800	6.800	6.211	0
2023-05-30	6.850	6.850	6.800	6.800	6.211	600
2023-05-29	6.950	6.950	6.950	6.950	6.348	0
2023-05-26	6.850	6.950	6.850	6.950	6.348	1,170
2023-05-25	6.750	6.750	6.750	6.750	6.165	700
2023-05-24	6.850	6.850	6.850	6.850	6.257	650
2023-05-23	6.950	6.950	6.950	6.950	6.348	0
2023-05-22	6.950	6.950	6.950	6.950	6.348	0
2023-05-19	6.950	6.950	6.950	6.950	6.348	0
2023-05-18	6.850	7.150	6.850	6.950	6.348	3,228
2023-05-17	6.850	6.950	6.850	6.850	6.257	1,465
2023-05-16	7.050	7.250	6.950	6.950	6.348	4,416
2023-05-15	7.050	7.350	6.950	6.950	6.348	6,323
2023-05-12	6.950	6.950	6.950	6.950	6.348	730
2023-05-11	6.850	6.850	6.850	6.850	6.257	730
2023-05-10	6.750	6.900	6.750	6.900	6.302	1,404
2023-05-09	6.700	6.800	6.700	6.800	6.211	830
2023-05-08	7.000	7.000	6.700	6.750	6.165	2,373
2023-05-05	6.900	7.000	6.750	6.850	6.257	3,938
2023-05-04	6.750	6.750	6.700	6.750	6.165	650
2023-05-03	6.100	6.800	6.100	6.800	6.211	6,311
2023-05-02	6.000	6.000	6.000	6.000	5.480	100
2023-04-28	5.900	5.900	5.900	5.900	5.389	2,822
2023-04-27	5.900	5.900	5.800	5.800	5.298	3,115
2023-04-26	6.100	6.100	5.900	5.900	5.389	4,090
2023-04-25	6.000	6.000	5.900	5.900	5.389	465
2023-04-24	6.200	6.200	6.100	6.100	5.572	2,247
2023-04-21	6.100	6.100	6.100	6.100	5.572	800
2023-04-20	6.100	6.200	5.850	6.000	5.480	10,821
2023-04-19	6.250	6.300	5.950	6.200	5.663	5,441
2023-04-18	6.150	6.450	6.150	6.400	5.846	4,594
2023-04-17	6.150	6.150	5.950	6.100	5.572	2,529
2023-04-14	6.250	6.250	6.250	6.250	5.709	500
2023-04-13	6.400	6.400	6.250	6.250	5.709	80
2023-04-12	6.400	6.400	6.400	6.400	5.846	61
2023-04-11	6.100	6.650	6.100	6.550	5.983	2,425
2023-04-06	6.000	6.050	5.750	6.000	5.480	4,710
2023-04-05	6.100	6.100	6.100	6.100	5.572	0
2023-04-04	6.200	6.200	6.000	6.050	5.526	1,800
2023-04-03	6.200	6.300	6.200	6.250	5.709	1,150
2023-03-31	6.250	6.300	6.250	6.250	5.709	5,623

← NewerPage 15 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.