Delignit AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 7.500 | 7.550 | 7.500 | 7.500 | 6.850 | 1,810 |
| 2022-07-14 | 7.350 | 7.950 | 7.350 | 7.600 | 6.942 | 10,415 |
| 2022-07-13 | 7.400 | 7.400 | 7.400 | 7.400 | 6.759 | 0 |
| 2022-07-12 | 7.100 | 7.350 | 7.100 | 7.300 | 6.668 | 220 |
| 2022-07-11 | 7.400 | 7.400 | 7.300 | 7.300 | 6.668 | 145 |
| 2022-07-08 | 7.400 | 7.400 | 7.200 | 7.300 | 6.668 | 656 |
| 2022-07-07 | 7.400 | 7.400 | 7.400 | 7.400 | 6.759 | 0 |
| 2022-07-04 | 7.800 | 7.800 | 7.750 | 7.750 | 7.079 | 3,110 |
| 2022-07-01 | 8.000 | 8.000 | 7.950 | 7.950 | 7.261 | 264 |
| 2022-06-30 | 7.950 | 7.950 | 7.950 | 7.950 | 7.261 | 0 |
| 2022-06-29 | 7.900 | 7.900 | 7.900 | 7.900 | 7.216 | 368 |
| 2022-06-28 | 7.800 | 7.800 | 7.750 | 7.800 | 7.124 | 1,266 |
| 2022-06-27 | 7.950 | 7.950 | 7.950 | 7.950 | 7.261 | 0 |
| 2022-06-24 | 7.900 | 7.900 | 7.900 | 7.900 | 7.216 | 0 |
| 2022-06-23 | 8.000 | 8.000 | 8.000 | 8.000 | 7.307 | 0 |
| 2022-06-22 | 7.850 | 7.900 | 7.800 | 7.900 | 7.216 | 1,043 |
| 2022-06-21 | 7.950 | 7.950 | 7.950 | 7.950 | 7.261 | 5 |
| 2022-06-20 | 8.050 | 8.050 | 8.050 | 8.050 | 7.353 | 0 |
| 2022-06-17 | 7.750 | 8.000 | 7.750 | 8.000 | 7.307 | 997 |
| 2022-06-16 | 7.750 | 7.750 | 7.750 | 7.750 | 7.079 | 0 |
| 2022-06-15 | 7.850 | 7.850 | 7.600 | 7.600 | 6.942 | 1,398 |
| 2022-06-14 | 7.750 | 7.750 | 7.750 | 7.750 | 7.079 | 0 |
| 2022-06-13 | 8.000 | 8.000 | 7.900 | 7.900 | 7.216 | 202 |
| 2022-06-10 | 7.800 | 7.850 | 7.700 | 7.750 | 7.079 | 1,502 |
| 2022-06-09 | 7.850 | 7.850 | 7.850 | 7.850 | 7.170 | 0 |
| 2022-06-08 | 7.900 | 7.900 | 7.900 | 7.900 | 7.216 | 8 |
| 2022-06-07 | 8.050 | 8.050 | 8.050 | 8.050 | 7.353 | 0 |
| 2022-06-06 | 7.900 | 8.050 | 7.900 | 8.050 | 7.353 | 1,646 |
| 2022-06-03 | 8.000 | 8.000 | 8.000 | 8.000 | 7.307 | 0 |
| 2022-06-02 | 7.950 | 7.950 | 7.950 | 7.950 | 7.261 | 0 |
| 2022-06-01 | 8.200 | 8.200 | 8.050 | 8.050 | 7.353 | 520 |
| 2022-05-31 | 8.350 | 8.350 | 8.300 | 8.350 | 7.627 | 785 |
| 2022-05-30 | 8.100 | 8.500 | 8.100 | 8.500 | 7.764 | 803 |
| 2022-05-27 | 7.750 | 7.750 | 7.750 | 7.750 | 7.079 | 1,983 |
| 2022-05-26 | 7.850 | 7.850 | 7.850 | 7.850 | 7.170 | 0 |
| 2022-05-25 | 7.850 | 7.850 | 7.850 | 7.850 | 7.170 | 0 |
| 2022-05-24 | 7.850 | 7.900 | 7.750 | 7.900 | 7.216 | 1,410 |
| 2022-05-23 | 7.750 | 8.000 | 7.750 | 8.000 | 7.307 | 13 |
| 2022-05-20 | 8.050 | 8.050 | 8.050 | 8.050 | 7.353 | 0 |
| 2022-05-19 | 8.100 | 8.100 | 8.100 | 8.100 | 7.398 | 213 |
| 2022-05-18 | 8.200 | 8.200 | 8.200 | 8.200 | 7.490 | 44 |
| 2022-05-17 | 7.950 | 7.950 | 7.950 | 7.950 | 7.261 | 0 |
| 2022-05-13 | 7.750 | 8.000 | 7.750 | 8.000 | 7.307 | 1,051 |
| 2022-05-12 | 7.950 | 8.000 | 7.600 | 7.750 | 7.079 | 2,271 |
| 2022-05-11 | 8.050 | 8.050 | 7.950 | 8.000 | 7.307 | 3,573 |
| 2022-05-10 | 7.950 | 8.100 | 7.950 | 8.050 | 7.353 | 1,266 |
| 2022-05-09 | 8.000 | 8.100 | 7.950 | 7.950 | 7.261 | 636 |
| 2022-05-06 | 7.800 | 7.900 | 7.750 | 7.900 | 7.216 | 2,583 |
| 2022-05-05 | 7.800 | 7.850 | 7.500 | 7.850 | 7.170 | 3,779 |
| 2022-05-04 | 8.050 | 8.050 | 7.650 | 7.800 | 7.124 | 1,670 |
| 2022-05-03 | 7.950 | 8.000 | 7.500 | 7.900 | 7.216 | 3,896 |
| 2022-05-02 | 8.150 | 8.150 | 7.850 | 8.150 | 7.444 | 2,302 |
| 2022-04-27 | 9.000 | 9.000 | 8.400 | 8.400 | 7.672 | 1,144 |
| 2022-04-26 | 8.750 | 8.750 | 8.500 | 8.500 | 7.764 | 2,555 |
| 2022-04-25 | 8.800 | 8.800 | 8.600 | 8.650 | 7.901 | 658 |
| 2022-04-22 | 8.600 | 9.000 | 8.600 | 8.900 | 8.129 | 330 |
| 2022-04-21 | 8.850 | 8.850 | 8.850 | 8.850 | 8.083 | 0 |
| 2022-04-20 | 8.900 | 8.900 | 8.900 | 8.900 | 8.129 | 0 |
| 2022-04-19 | 8.950 | 8.950 | 8.950 | 8.950 | 8.175 | 0 |
| 2022-04-14 | 8.950 | 8.950 | 8.950 | 8.950 | 8.175 | 0 |
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.