Delignit AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	9.250	9.250	9.050	9.050	8.266	1,148
2022-04-12	8.800	9.300	8.800	9.300	8.494	100
2022-04-11	9.050	9.050	9.050	9.050	8.266	0
2022-04-08	9.000	9.200	9.000	9.100	8.312	800
2022-04-07	9.100	9.150	8.750	8.950	8.175	1,145
2022-04-06	9.150	9.200	9.000	9.000	8.220	843
2022-04-05	9.100	9.300	9.050	9.050	8.266	1,254
2022-04-04	8.800	9.050	8.800	9.050	8.266	1,062
2022-04-01	9.500	9.500	9.500	9.500	8.677	10
2022-03-31	9.200	9.200	8.950	8.950	8.175	884
2022-03-30	9.250	9.250	9.000	9.150	8.357	295
2022-03-29	9.250	9.250	9.150	9.150	8.357	500
2022-03-28	9.250	9.300	9.150	9.150	8.357	139
2022-03-25	9.200	9.200	8.900	8.900	8.129	10
2022-03-24	9.450	9.450	8.950	8.950	8.175	569
2022-03-23	9.500	9.500	9.150	9.150	8.357	1,090
2022-03-22	9.000	9.000	8.900	8.950	8.175	763
2022-03-21	9.100	9.150	9.100	9.150	8.357	49
2022-03-18	8.800	8.950	8.800	8.950	8.175	816
2022-03-17	9.050	9.100	9.050	9.100	8.312	400
2022-03-16	9.150	9.150	9.150	9.150	8.357	10
2022-03-15	9.400	9.400	8.700	8.700	7.946	567
2022-03-14	9.200	9.200	9.200	9.200	8.403	0
2022-03-11	9.150	9.150	9.150	9.150	8.357	0
2022-03-10	9.200	9.450	9.150	9.150	8.357	1,455
2022-03-09	8.800	8.800	8.800	8.800	8.038	461
2022-03-08	9.800	9.800	8.600	8.600	7.855	593
2022-03-07	8.550	8.550	8.350	8.550	7.809	4,285
2022-03-04	8.800	8.850	8.550	8.750	7.992	2,097
2022-03-03	8.950	9.200	8.800	9.200	8.403	765
2022-03-02	9.000	9.000	9.000	9.000	8.220	500
2022-03-01	8.800	9.350	8.800	9.350	8.540	2,233
2022-02-28	9.600	9.650	8.900	9.050	8.266	1,238
2022-02-25	9.000	9.500	9.000	9.500	8.677	2,273
2022-02-24	9.050	9.050	9.000	9.050	8.266	799
2022-02-23	9.850	9.850	9.250	9.350	8.540	781
2022-02-22	9.900	10.000	9.800	10.000	9.134	3,953
2022-02-21	9.750	9.950	9.750	9.800	8.951	2,069
2022-02-18	9.750	9.750	9.600	9.600	8.768	518
2022-02-17	9.850	9.850	9.600	9.600	8.768	491
2022-02-16	10.100	10.100	9.950	10.100	9.225	346
2022-02-15	9.650	10.000	9.650	9.850	8.997	1,919
2022-02-14	10.000	10.000	9.400	9.900	9.042	1,672
2022-02-11	10.000	10.200	9.800	10.200	9.316	1,665
2022-02-10	10.100	10.100	10.100	10.100	9.225	0
2022-02-09	10.100	10.100	10.100	10.100	9.225	0
2022-02-08	9.900	10.100	9.900	10.100	9.225	966
2022-02-07	10.000	10.000	10.000	10.000	9.134	0
2022-02-04	9.850	10.100	9.850	10.100	9.225	596
2022-02-03	10.100	10.100	10.100	10.100	9.225	0
2022-02-02	10.000	10.000	10.000	10.000	9.134	120
2022-02-01	10.100	10.700	9.850	10.400	9.499	5,571
2022-01-31	10.500	10.700	10.500	10.600	9.682	4,266
2022-01-28	10.500	10.700	10.100	10.100	9.225	2,914
2022-01-27	10.000	10.700	9.250	10.000	9.134	4,945
2022-01-26	9.400	10.700	9.400	10.500	9.590	5,065
2022-01-25	8.700	9.250	8.700	9.250	8.449	3,337
2022-01-24	9.500	9.950	8.350	8.350	7.627	2,807
2022-01-21	9.550	10.400	9.550	10.400	9.499	960
2022-01-20	9.700	9.850	9.700	9.850	8.997	620

← NewerPage 20 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.