Delignit AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	9.850	9.850	9.600	9.850	8.997	1,055
2022-01-18	9.850	10.000	9.800	10.000	9.134	2,142
2022-01-17	9.950	9.950	9.950	9.950	9.088	470
2022-01-14	10.000	10.100	10.000	10.100	9.225	2,210
2022-01-13	10.100	10.200	10.100	10.200	9.316	510
2022-01-12	10.100	10.300	10.100	10.300	9.408	1,028
2022-01-11	10.500	10.500	10.000	10.300	9.408	2,197
2022-01-10	10.100	10.300	10.100	10.300	9.408	740
2022-01-07	10.000	10.000	10.000	10.000	9.134	622
2022-01-06	9.850	10.500	9.850	10.500	9.590	680
2022-01-05	10.600	10.700	10.400	10.700	9.773	1,612
2022-01-04	10.300	12.000	9.950	11.000	10.047	11,879
2022-01-03	9.150	11.400	9.150	10.200	9.316	11,638
2021-12-30	9.400	9.500	9.100	9.400	8.586	3,765
2021-12-29	8.950	9.350	8.950	9.350	8.540	1,000
2021-12-28	8.750	8.950	8.750	8.800	8.038	784
2021-12-27	9.400	9.400	8.950	8.950	8.175	1,492
2021-12-23	9.150	9.300	9.150	9.250	8.449	53
2021-12-22	9.150	9.200	9.000	9.100	8.312	2,211
2021-12-21	9.300	9.300	8.500	8.850	8.083	5,846
2021-12-20	9.100	9.350	9.100	9.350	8.540	1,752
2021-12-17	9.150	9.150	8.850	8.950	8.175	2,872
2021-12-16	9.050	9.050	9.050	9.050	8.266	2
2021-12-15	9.200	9.200	9.050	9.100	8.312	2,072
2021-12-14	8.700	9.500	8.550	9.500	8.677	3,737
2021-12-13	8.600	8.950	8.600	8.850	8.083	3,870
2021-12-10	8.950	8.950	8.750	8.750	7.992	1,237
2021-12-09	9.200	9.200	9.200	9.200	8.403	443
2021-12-08	8.800	9.150	8.800	9.150	8.357	812
2021-12-07	8.300	8.700	8.300	8.400	7.672	4,657
2021-12-06	9.200	9.200	7.950	8.550	7.809	11,729
2021-12-03	9.150	9.400	9.150	9.350	8.540	489
2021-12-02	9.400	9.400	9.400	9.400	8.586	85
2021-12-01	9.150	9.250	9.150	9.200	8.403	1,065
2021-11-30	9.200	9.400	9.150	9.300	8.494	1,690
2021-11-29	9.200	9.300	9.200	9.200	8.403	1,306
2021-11-26	9.300	9.300	8.850	8.850	8.083	1,119
2021-11-25	9.500	9.600	9.400	9.400	8.586	1,005
2021-11-24	9.200	9.400	9.200	9.400	8.586	2,048
2021-11-23	9.300	9.300	9.250	9.300	8.494	2,941
2021-11-22	9.400	9.500	9.300	9.350	8.540	2,059
2021-11-19	9.600	9.950	9.100	9.350	8.540	4,945
2021-11-18	9.650	9.650	9.550	9.550	8.723	2,644
2021-11-17	9.650	9.650	9.650	9.650	8.814	0
2021-11-16	9.600	9.600	9.550	9.550	8.723	4
2021-11-15	9.350	9.500	9.350	9.450	8.631	613
2021-11-12	9.500	9.650	9.200	9.250	8.449	5,706
2021-11-11	9.650	9.650	9.650	9.650	8.814	0
2021-11-10	9.350	9.750	9.350	9.700	8.860	1,047
2021-11-09	9.500	9.550	9.500	9.550	8.723	200
2021-11-08	9.600	9.600	9.500	9.500	8.677	1,311
2021-11-05	9.700	9.700	9.700	9.700	8.860	0
2021-11-04	9.650	9.750	9.650	9.750	8.905	362
2021-11-03	9.700	9.700	9.650	9.650	8.814	914
2021-11-02	9.750	9.900	9.750	9.900	9.042	507
2021-11-01	10.000	10.000	10.000	10.000	9.134	0
2021-10-29	9.900	9.900	9.900	9.900	9.042	0
2021-10-28	9.900	9.900	9.900	9.900	9.042	333
2021-10-27	9.900	10.000	9.900	10.000	9.134	2,467
2021-10-26	9.900	9.900	9.900	9.900	9.042	0

← NewerPage 21 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.