Delignit AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	2.420	2.480	2.420	2.460	2.384	17,970
2026-02-03	2.460	2.460	2.460	2.460	2.384	3,920
2026-02-02	2.480	2.500	2.460	2.480	2.403	3,240
2026-01-30	2.400	2.540	2.400	2.500	2.423	26,581
2026-01-29	2.360	2.440	2.360	2.440	2.364	15,830
2026-01-28	2.360	2.400	2.280	2.300	2.229	11,977
2026-01-27	2.340	2.400	2.340	2.380	2.306	23,560
2026-01-26	2.340	2.340	2.260	2.280	2.209	18,220
2026-01-23	2.340	2.340	2.340	2.340	2.267	960
2026-01-22	2.400	2.400	2.240	2.340	2.267	23,506
2026-01-21	2.400	2.500	2.320	2.340	2.267	38,051
2026-01-20	2.360	2.520	2.360	2.400	2.326	48,382
2026-01-19	2.300	2.340	2.300	2.340	2.267	3,000
2026-01-16	2.300	2.300	2.300	2.300	2.229	2,825
2026-01-15	2.360	2.360	2.360	2.360	2.287	0
2026-01-14	2.300	2.340	2.300	2.340	2.267	3
2026-01-13	2.340	2.360	2.320	2.360	2.287	19,868
2026-01-12	2.380	2.380	2.380	2.380	2.306	0
2026-01-09	2.400	2.400	2.340	2.380	2.306	22,977
2026-01-08	2.400	2.400	2.320	2.360	2.287	17,404
2026-01-07	2.320	2.360	2.320	2.360	2.287	900
2026-01-06	2.340	2.360	2.340	2.360	2.287	8,367
2026-01-05	2.280	2.280	2.280	2.280	2.209	2,500
2026-01-02	2.220	2.280	2.220	2.280	2.209	367
2025-12-30	2.300	2.300	2.300	2.300	2.229	3,056
2025-12-29	2.240	2.360	2.240	2.360	2.287	14,092
2025-12-23	2.300	2.300	2.300	2.300	2.229	1,210
2025-12-22	2.360	2.360	2.340	2.340	2.267	502
2025-12-19	2.320	2.340	2.320	2.340	2.267	2
2025-12-18	2.340	2.360	2.300	2.340	2.267	6,284
2025-12-17	2.440	2.440	2.300	2.340	2.267	31,267
2025-12-16	2.400	2.400	2.240	2.340	2.267	29,599
2025-12-15	2.460	2.500	2.400	2.420	2.345	37,552
2025-12-12	2.320	2.320	2.240	2.240	2.171	322
2025-12-11	2.140	2.200	2.140	2.180	2.112	12,269
2025-12-10	2.180	2.180	2.180	2.180	2.112	73
2025-12-09	2.200	2.200	2.180	2.180	2.112	237
2025-12-08	2.280	2.280	2.100	2.200	2.132	15,394
2025-12-05	2.140	2.140	2.140	2.140	2.074	0
2025-12-04	2.140	2.140	2.140	2.140	2.074	0
2025-12-03	2.180	2.180	2.140	2.140	2.074	1,000
2025-12-02	2.040	2.300	1.980	2.280	2.209	16,321
2025-12-01	1.970	2.100	1.970	2.080	2.016	2,880
2025-11-28	2.100	2.100	2.000	2.040	1.977	10,816
2025-11-27	2.060	2.060	2.020	2.020	1.957	500
2025-11-26	2.040	2.040	2.020	2.020	1.957	1,045
2025-11-25	2.060	2.100	2.040	2.100	2.035	18,514
2025-11-24	2.040	2.040	2.040	2.040	1.977	2,000
2025-11-21	1.960	1.960	1.960	1.960	1.899	0
2025-11-20	2.000	2.000	2.000	2.000	1.938	96,461
2025-11-19	2.000	2.000	2.000	2.000	1.938	0
2025-11-18	1.990	1.990	1.930	1.930	1.870	21,862
2025-11-17	2.120	2.120	2.000	2.020	1.957	22,238
2025-11-14	2.080	2.080	2.040	2.040	1.977	70
2025-11-13	2.060	2.060	2.060	2.060	1.996	0
2025-11-12	2.020	2.040	1.990	2.040	1.977	8,014
2025-11-11	2.000	2.020	2.000	2.020	1.957	10,000
2025-11-10	1.990	2.000	1.990	2.000	1.938	23,356
2025-11-07	2.040	2.060	1.960	2.000	1.938	14,451
2025-11-06	2.100	2.100	2.080	2.080	2.016	2,250

← NewerPage 4 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.