Delignit AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-20	2.380	2.380	2.380	2.380	2.261	0
2024-11-19	2.340	2.360	2.320	2.360	2.242	310
2024-11-18	2.320	2.460	2.320	2.420	2.299	2,970
2024-11-15	2.340	2.360	2.340	2.360	2.242	2,500
2024-11-14	2.380	2.380	2.380	2.380	2.261	2,000
2024-11-13	2.340	2.380	2.340	2.340	2.223	3,824
2024-11-12	2.360	2.360	2.260	2.300	2.185	10,196
2024-11-11	2.360	2.360	2.260	2.280	2.166	11,750
2024-11-08	2.400	2.500	2.400	2.420	2.299	7,290
2024-11-07	2.380	2.400	2.380	2.400	2.280	4,395
2024-11-06	2.380	2.380	2.340	2.360	2.242	1,100
2024-11-05	2.300	2.380	2.300	2.380	2.261	185
2024-11-04	2.300	2.340	2.280	2.340	2.223	3,050
2024-11-01	2.400	2.400	2.400	2.400	2.280	0
2024-10-31	2.400	2.400	2.400	2.400	2.280	0
2024-10-30	2.320	2.360	2.320	2.360	2.242	180
2024-10-29	2.500	2.500	2.420	2.420	2.299	1,441
2024-10-28	2.340	2.420	2.320	2.420	2.299	113
2024-10-25	2.440	2.440	2.440	2.440	2.318	4
2024-10-24	2.460	2.500	2.380	2.380	2.261	5,200
2024-10-23	2.340	2.480	2.300	2.480	2.356	25,248
2024-10-22	2.420	2.420	2.340	2.400	2.280	4,290
2024-10-21	2.440	2.440	2.320	2.400	2.280	465
2024-10-18	2.240	2.420	2.160	2.320	2.204	53,348
2024-10-17	2.720	2.720	2.720	2.720	2.584	0
2024-10-16	2.860	2.860	2.600	2.700	2.565	9,971
2024-10-15	2.740	2.740	2.740	2.740	2.603	0
2024-10-14	2.800	2.800	2.600	2.680	2.546	12,937
2024-10-11	2.820	2.820	2.700	2.720	2.584	14,866
2024-10-10	2.620	2.760	2.500	2.760	2.622	45,507
2024-10-09	2.720	2.720	2.640	2.640	2.508	3,252
2024-10-08	2.780	2.780	2.780	2.780	2.641	0
2024-10-07	2.880	2.880	2.780	2.780	2.641	1,000
2024-10-04	2.900	2.900	2.900	2.900	2.755	0
2024-10-03	2.880	2.880	2.880	2.880	2.736	0
2024-10-02	2.820	2.900	2.800	2.900	2.755	12,030
2024-10-01	2.940	2.940	2.840	2.840	2.698	850
2024-09-30	2.700	2.800	2.700	2.800	2.660	200
2024-09-27	2.820	2.940	2.820	2.880	2.736	2,006
2024-09-26	2.680	2.720	2.660	2.720	2.584	1,300
2024-09-25	2.760	2.780	2.700	2.780	2.641	297
2024-09-24	2.800	2.800	2.800	2.800	2.660	0
2024-09-23	2.700	2.700	2.680	2.700	2.565	2,950
2024-09-20	2.780	2.780	2.740	2.740	2.603	200
2024-09-19	2.880	2.880	2.640	2.740	2.603	3,568
2024-09-18	2.840	2.840	2.760	2.760	2.622	216
2024-09-17	2.840	2.840	2.720	2.820	2.679	43
2024-09-16	2.880	2.880	2.740	2.740	2.603	958
2024-09-13	2.760	2.760	2.760	2.760	2.622	0
2024-09-12	2.640	2.720	2.540	2.720	2.584	10,213
2024-09-11	2.820	2.820	2.620	2.740	2.603	3,500
2024-09-10	2.720	2.720	2.720	2.720	2.584	0
2024-09-09	2.800	2.800	2.640	2.680	2.546	9,679
2024-09-06	2.900	2.920	2.900	2.920	2.774	3,079
2024-09-05	2.900	2.900	2.900	2.900	2.755	0
2024-09-04	2.880	2.880	2.880	2.880	2.736	0
2024-09-03	2.720	2.900	2.720	2.820	2.679	2,271
2024-09-02	2.780	2.780	2.780	2.780	2.641	10
2024-08-30	2.700	2.820	2.700	2.820	2.679	548
2024-08-29	2.700	2.780	2.700	2.720	2.584	4,000

← NewerPage 9 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.