Delignit AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	2.460	2.460	2.460	2.460	2.384	0
2025-08-12	2.460	2.460	2.460	2.460	2.384	0
2025-08-11	2.420	2.460	2.400	2.460	2.384	2,224
2025-08-08	2.420	2.460	2.420	2.460	2.384	7
2025-08-07	2.500	2.500	2.460	2.460	2.384	3,501
2025-08-06	2.440	2.460	2.440	2.460	2.384	2,000
2025-08-05	2.500	2.500	2.480	2.480	2.403	203
2025-08-04	2.500	2.500	2.480	2.480	2.403	1,100
2025-08-01	2.500	2.500	2.480	2.480	2.403	1,200
2025-07-31	2.480	2.480	2.480	2.480	2.403	0
2025-07-30	2.520	2.520	2.460	2.500	2.423	9,693
2025-07-29	2.520	2.520	2.520	2.520	2.442	1,400
2025-07-28	2.540	2.540	2.500	2.500	2.423	2,205
2025-07-25	2.500	2.500	2.500	2.500	2.423	1,981
2025-07-24	2.480	2.480	2.480	2.480	2.403	0
2025-07-23	2.480	2.480	2.460	2.460	2.384	1,969
2025-07-22	2.460	2.460	2.440	2.440	2.364	6,750
2025-07-21	2.500	2.540	2.500	2.540	2.461	8,505
2025-07-18	2.500	2.540	2.500	2.540	2.461	9,313
2025-07-17	2.480	2.520	2.480	2.520	2.442	9,000
2025-07-16	2.440	2.460	2.440	2.460	2.384	2,000
2025-07-15	2.500	2.500	2.500	2.500	2.423	0
2025-07-14	2.420	2.600	2.420	2.520	2.442	13,439
2025-07-11	2.540	2.540	2.540	2.540	2.461	2,345
2025-07-10	2.540	2.540	2.520	2.520	2.442	2,185
2025-07-09	2.560	2.560	2.560	2.560	2.481	2,000
2025-07-08	2.420	2.560	2.420	2.560	2.481	3,620
2025-07-07	2.580	2.580	2.460	2.460	2.384	14,800
2025-07-04	2.600	2.600	2.480	2.520	2.442	968
2025-07-03	2.480	2.560	2.480	2.540	2.461	3,705
2025-07-02	2.540	2.540	2.520	2.520	2.442	5,252
2025-07-01	2.480	2.480	2.480	2.480	2.403	4,500
2025-06-30	2.440	2.520	2.440	2.500	2.423	1,808
2025-06-27	2.400	2.480	2.400	2.440	2.364	2,009
2025-06-26	2.440	2.460	2.440	2.460	2.384	3,800
2025-06-25	2.520	2.520	2.500	2.500	2.423	5,060
2025-06-24	2.400	2.520	2.400	2.440	2.364	694
2025-06-23	2.440	2.440	2.440	2.440	2.364	0
2025-06-20	2.420	2.420	2.400	2.400	2.326	25
2025-06-19	2.420	2.500	2.400	2.500	2.423	22
2025-06-18	2.400	2.460	2.400	2.460	2.384	1,040
2025-06-17	2.380	2.480	2.380	2.480	2.403	600
2025-06-16	2.400	2.520	2.400	2.460	2.384	2,843
2025-06-13	2.520	2.620	2.340	2.340	2.267	25,193
2025-06-12	2.520	2.540	2.360	2.540	2.413	6,557
2025-06-11	2.500	2.500	2.460	2.500	2.375	4,318
2025-06-10	2.400	2.560	2.400	2.460	2.337	14,466
2025-06-09	2.340	2.360	2.340	2.360	2.242	1,938
2025-06-06	2.340	2.340	2.260	2.300	2.185	21,748
2025-06-05	2.420	2.420	2.300	2.380	2.261	8,596
2025-06-04	2.580	2.580	2.440	2.480	2.356	4,566
2025-06-03	2.600	2.600	2.540	2.540	2.413	5,814
2025-06-02	2.520	2.600	2.420	2.520	2.394	16,679
2025-05-30	2.580	2.580	2.580	2.580	2.451	0
2025-05-29	2.580	2.580	2.580	2.580	2.451	0
2025-05-28	2.600	2.600	2.580	2.580	2.451	510
2025-05-27	2.420	2.600	2.420	2.520	2.394	5,217
2025-05-26	2.460	2.460	2.460	2.460	2.337	0
2025-05-23	2.540	2.540	2.420	2.520	2.394	2,138
2025-05-22	2.560	2.560	2.560	2.560	2.432	0

← NewerPage 6 of 22 · 1,267 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.