Delignit AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	5.200	5.200	4.800	4.800	4.384	573
2022-10-07	5.350	5.350	5.300	5.300	4.841	821
2022-10-06	5.300	5.300	5.300	5.300	4.841	0
2022-10-05	5.450	5.450	5.400	5.400	4.932	13
2022-10-04	5.250	5.500	5.200	5.400	4.932	2,630
2022-10-03	5.600	5.600	5.600	5.600	5.115	0
2022-09-30	5.600	5.800	5.400	5.800	5.298	4,989
2022-09-29	6.150	6.150	5.750	5.750	5.252	1,467
2022-09-28	6.250	6.250	6.250	6.250	5.709	0
2022-09-27	6.100	6.250	6.100	6.250	5.709	100
2022-09-26	6.400	6.400	6.150	6.200	5.663	2,725
2022-09-23	6.150	6.400	6.150	6.250	5.709	883
2022-09-22	6.200	6.400	6.150	6.150	5.617	2,295
2022-09-21	6.500	7.000	6.350	6.400	5.846	4,106
2022-09-20	6.750	6.750	6.550	6.600	6.028	770
2022-09-19	6.800	6.800	6.800	6.800	6.211	0
2022-09-16	6.900	6.900	6.900	6.900	6.302	0
2022-09-15	6.900	6.900	6.900	6.900	6.302	0
2022-09-14	6.900	6.900	6.900	6.900	6.302	0
2022-09-12	7.500	7.500	7.500	7.500	6.850	1,010
2022-09-09	7.350	7.650	7.350	7.650	6.987	1,666
2022-09-08	7.350	7.350	7.350	7.350	6.713	0
2022-09-07	7.450	7.450	7.350	7.350	6.713	48
2022-09-06	7.350	7.350	7.350	7.350	6.713	0
2022-09-05	7.400	7.400	7.400	7.400	6.759	0
2022-09-02	6.650	7.850	6.650	7.400	6.759	5,316
2022-09-01	6.750	6.850	6.750	6.850	6.257	5,231
2022-08-31	6.900	7.050	6.900	7.000	6.394	1,866
2022-08-30	6.900	7.050	6.650	6.750	6.165	2,405
2022-08-29	6.850	7.150	6.800	6.800	6.211	1,705
2022-08-26	7.600	7.600	7.600	7.600	6.942	0
2022-08-25	7.650	7.650	7.650	7.650	6.987	0
2022-08-24	7.800	7.800	7.650	7.650	6.987	111
2022-08-23	7.700	7.700	7.700	7.700	7.033	0
2022-08-22	7.500	7.850	7.500	7.850	7.170	993
2022-08-19	7.600	7.600	7.600	7.600	6.942	475
2022-08-18	7.700	7.700	7.700	7.700	7.033	0
2022-08-17	7.700	7.700	7.700	7.700	7.033	0
2022-08-16	7.650	7.700	7.650	7.700	7.033	33
2022-08-15	7.750	7.750	7.750	7.750	7.079	0
2022-08-12	7.750	7.750	7.750	7.750	7.079	0
2022-08-11	7.750	7.750	7.750	7.750	7.079	0
2022-08-10	7.750	7.750	7.750	7.750	7.079	0
2022-08-09	7.800	7.800	7.750	7.750	7.079	15
2022-08-08	7.950	7.950	7.950	7.950	7.261	0
2022-08-05	7.950	7.950	7.950	7.950	7.261	0
2022-08-04	7.950	7.950	7.950	7.950	7.261	0
2022-08-03	7.650	8.100	7.650	8.050	7.353	1,222
2022-08-02	7.500	7.500	7.450	7.450	6.805	750
2022-08-01	8.100	8.100	7.700	7.950	7.261	1,669
2022-07-29	8.000	8.000	7.950	7.950	7.261	477
2022-07-28	8.350	8.350	8.300	8.300	7.581	350
2022-07-27	8.100	8.550	8.100	8.300	7.581	729
2022-07-26	8.050	8.050	8.050	8.050	7.353	0
2022-07-25	8.150	8.200	7.850	8.050	7.353	6,301
2022-07-22	8.200	8.200	8.200	8.200	7.490	132
2022-07-21	7.700	8.050	7.700	7.900	7.216	930
2022-07-20	7.550	7.550	7.550	7.550	6.896	0
2022-07-19	7.500	7.500	7.500	7.500	6.850	0
2022-07-18	7.300	7.600	7.250	7.600	6.942	2,238

← NewerPage 18 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.