Delignit AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	6.800	6.800	6.800	6.800	6.211	0
2023-01-05	6.750	6.800	6.750	6.800	6.211	725
2023-01-04	6.800	7.000	6.700	6.700	6.120	3,502
2023-01-03	6.700	6.800	6.700	6.800	6.211	28
2023-01-02	6.800	6.800	6.600	6.650	6.074	3,139
2022-12-30	6.400	6.900	6.400	6.900	6.302	5,812
2022-12-29	6.350	6.350	6.350	6.350	5.800	0
2022-12-28	6.700	6.700	6.450	6.450	5.891	2,551
2022-12-27	6.900	6.900	6.900	6.900	6.302	0
2022-12-22	7.200	7.200	7.200	7.200	6.576	1
2022-12-21	7.250	7.250	7.150	7.150	6.531	1,411
2022-12-20	7.100	7.500	7.100	7.300	6.668	3,632
2022-12-19	7.200	7.300	7.050	7.250	6.622	4,210
2022-12-16	7.150	7.150	7.100	7.100	6.485	537
2022-12-15	7.200	7.200	7.200	7.200	6.576	1,254
2022-12-14	7.350	7.350	7.350	7.350	6.713	0
2022-12-13	7.600	7.600	7.400	7.400	6.759	1,715
2022-12-12	7.800	7.800	7.350	7.600	6.942	2,379
2022-12-09	7.500	7.650	7.500	7.650	6.987	1,412
2022-12-07	7.000	7.050	6.950	7.050	6.439	4,262
2022-12-06	6.600	6.800	6.600	6.800	6.211	2,168
2022-12-05	5.850	6.150	5.850	6.150	5.617	3,409
2022-12-02	5.950	6.100	5.950	5.950	5.435	1,137
2022-12-01	5.650	5.950	5.650	5.850	5.343	3,885
2022-11-30	5.550	5.650	5.550	5.600	5.115	1,087
2022-11-29	5.650	5.650	5.650	5.650	5.161	0
2022-11-28	5.600	5.650	5.600	5.650	5.161	889
2022-11-25	5.550	5.550	5.550	5.550	5.069	0
2022-11-24	5.700	5.700	5.550	5.550	5.069	1,726
2022-11-23	5.650	5.850	5.650	5.800	5.298	1,262
2022-11-22	5.550	5.600	5.500	5.550	5.069	3,630
2022-11-21	5.700	5.750	5.650	5.650	5.161	1,890
2022-11-18	5.800	5.800	5.800	5.800	5.298	810
2022-11-17	5.600	5.700	5.600	5.700	5.206	2,224
2022-11-16	5.900	5.900	5.700	5.700	5.206	1,920
2022-11-15	5.900	6.000	5.800	6.000	5.480	743
2022-11-14	5.750	5.800	5.650	5.800	5.298	2,300
2022-11-11	5.600	5.650	5.600	5.650	5.161	834
2022-11-10	5.800	5.800	5.500	5.500	5.023	2,354
2022-11-09	5.800	5.800	5.800	5.800	5.298	0
2022-11-08	5.700	5.700	5.700	5.700	5.206	0
2022-11-07	6.000	6.000	5.700	5.700	5.206	935
2022-11-04	6.000	6.000	6.000	6.000	5.480	0
2022-11-03	6.000	6.100	6.000	6.000	5.480	1,364
2022-11-02	5.900	5.900	5.900	5.900	5.389	269
2022-11-01	5.800	5.800	5.800	5.800	5.298	100
2022-10-31	5.600	5.800	5.600	5.700	5.206	1,980
2022-10-28	5.650	5.850	5.650	5.850	5.343	1,686
2022-10-27	5.550	5.800	5.550	5.800	5.298	800
2022-10-26	5.400	5.400	5.400	5.400	4.932	1,010
2022-10-24	5.050	5.150	5.050	5.150	4.704	1,200
2022-10-21	5.050	5.050	4.980	4.980	4.549	430
2022-10-20	5.050	5.100	5.000	5.000	4.567	589
2022-10-19	5.100	5.100	4.980	5.000	4.567	267
2022-10-18	5.150	5.150	5.150	5.150	4.704	0
2022-10-17	5.000	5.100	5.000	5.100	4.658	3
2022-10-14	5.150	5.150	5.150	5.150	4.704	0
2022-10-13	5.300	5.300	5.050	5.050	4.612	1,069
2022-10-12	4.920	5.200	4.920	5.200	4.749	2,790
2022-10-11	5.150	5.200	5.150	5.200	4.749	1,504

← NewerPage 17 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.