Delignit AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	6.250	6.300	6.250	6.250	5.709	5,623
2023-03-30	6.550	6.550	6.400	6.400	5.846	2,582
2023-03-29	6.650	6.650	6.650	6.650	6.074	741
2023-03-28	6.750	6.750	6.750	6.750	6.165	0
2023-03-27	6.750	6.750	6.750	6.750	6.165	0
2023-03-24	6.750	6.750	6.750	6.750	6.165	103
2023-03-23	6.650	6.650	6.650	6.650	6.074	30
2023-03-22	6.750	6.750	6.750	6.750	6.165	0
2023-03-21	6.750	6.750	6.750	6.750	6.165	0
2023-03-20	6.750	6.750	6.750	6.750	6.165	0
2023-03-17	6.700	6.750	6.700	6.750	6.165	1,096
2023-03-16	6.800	6.800	6.800	6.800	6.211	732
2023-03-15	6.900	7.050	6.900	6.900	6.302	1,461
2023-03-14	6.750	6.750	6.750	6.750	6.165	0
2023-03-13	6.800	6.800	6.750	6.750	6.165	430
2023-03-10	6.500	6.800	6.500	6.800	6.211	3,106
2023-03-09	6.650	6.650	6.650	6.650	6.074	0
2023-03-08	6.650	6.650	6.650	6.650	6.074	500
2023-03-07	6.450	6.800	6.450	6.500	5.937	9,401
2023-03-06	6.350	6.350	6.350	6.350	5.800	736
2023-03-03	6.350	6.450	6.350	6.450	5.891	848
2023-03-02	6.200	6.200	6.200	6.200	5.663	0
2023-03-01	6.300	6.300	6.100	6.250	5.709	881
2023-02-28	6.500	6.500	6.300	6.400	5.846	3,883
2023-02-27	6.700	6.700	6.600	6.600	6.028	700
2023-02-24	6.700	6.900	6.700	6.800	6.211	2,200
2023-02-23	6.500	6.600	6.400	6.600	6.028	3,371
2023-02-22	6.500	6.500	6.300	6.300	5.754	2,025
2023-02-21	6.300	6.500	6.300	6.500	5.937	933
2023-02-20	6.250	6.250	6.200	6.200	5.663	1,657
2023-02-17	6.300	6.450	6.300	6.450	5.891	250
2023-02-16	6.000	6.300	6.000	6.150	5.617	3,253
2023-02-15	5.700	5.800	5.700	5.800	5.298	4,106
2023-02-14	5.900	6.050	5.900	6.050	5.526	1,000
2023-02-13	6.150	6.150	6.000	6.050	5.526	2,790
2023-02-10	6.150	6.200	6.150	6.200	5.663	1,027
2023-02-09	6.100	6.200	6.100	6.200	5.663	27
2023-02-08	6.200	6.200	6.050	6.100	5.572	1,705
2023-02-07	6.100	6.100	6.100	6.100	5.572	81
2023-02-06	6.100	6.100	6.100	6.100	5.572	115
2023-02-03	6.050	6.050	6.050	6.050	5.526	0
2023-02-02	6.100	6.100	6.050	6.050	5.526	687
2023-02-01	6.100	6.100	6.000	6.000	5.480	573
2023-01-31	6.200	6.200	6.150	6.150	5.617	40
2023-01-30	6.200	6.200	6.150	6.150	5.617	174
2023-01-27	6.200	6.200	6.200	6.200	5.663	0
2023-01-26	6.250	6.250	6.250	6.250	5.709	0
2023-01-25	6.200	6.250	6.200	6.250	5.709	1,500
2023-01-24	6.350	6.350	6.350	6.350	5.800	198
2023-01-23	6.450	6.450	6.250	6.350	5.800	1,600
2023-01-20	6.400	6.400	6.250	6.250	5.709	2
2023-01-19	6.400	6.400	6.400	6.400	5.846	0
2023-01-18	6.400	6.400	6.400	6.400	5.846	100
2023-01-17	6.050	6.050	6.050	6.050	5.526	0
2023-01-16	6.350	6.350	5.900	6.000	5.480	1,479
2023-01-13	6.500	6.500	6.500	6.500	5.937	0
2023-01-12	6.550	6.550	6.500	6.500	5.937	500
2023-01-11	6.900	7.050	6.900	6.950	6.348	1,194
2023-01-10	6.750	6.750	6.750	6.750	6.165	0
2023-01-09	7.000	7.100	6.850	6.850	6.257	2,868

← NewerPage 16 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.