Delfingen historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	29.000	29.000	28.800	29.000	26.488	90
2024-09-04	29.100	29.100	28.800	28.800	26.305	264
2024-09-03	29.100	29.200	28.400	29.100	26.579	503
2024-09-02	29.900	29.900	28.700	29.000	26.488	615
2024-08-30	29.400	29.800	29.000	29.300	26.762	534
2024-08-29	29.500	29.500	28.900	29.000	26.488	561
2024-08-28	29.400	29.500	29.300	29.400	26.853	11
2024-08-27	29.400	29.500	29.200	29.300	26.762	25
2024-08-26	29.400	29.500	29.000	29.300	26.762	306
2024-08-23	28.100	29.800	28.100	29.200	26.671	805
2024-08-22	27.800	28.600	27.500	28.000	25.575	1,593
2024-08-21	28.000	28.000	27.700	27.900	25.483	75
2024-08-20	28.000	28.000	27.800	28.000	25.575	77
2024-08-19	28.100	28.300	28.000	28.000	25.575	160
2024-08-16	28.100	28.100	28.100	28.100	25.666	23
2024-08-15	27.700	27.900	27.700	27.900	25.483	332
2024-08-14	28.100	28.100	27.500	27.500	25.118	1,480
2024-08-13	28.100	28.200	28.000	28.100	25.666	147
2024-08-12	27.900	28.200	27.900	28.200	25.757	111
2024-08-09	27.400	28.000	27.400	27.900	25.483	1,227
2024-08-08	26.500	26.900	26.400	26.900	24.570	1,928
2024-08-07	26.700	27.300	26.200	26.400	24.113	1,298
2024-08-06	26.500	27.400	26.500	26.600	24.296	403
2024-08-05	26.600	27.100	26.100	26.800	24.479	2,446
2024-08-02	29.400	29.400	27.400	27.400	25.027	1,136
2024-08-01	29.400	29.500	29.400	29.400	26.853	1,806
2024-07-31	29.600	29.600	29.000	29.400	26.853	412
2024-07-30	30.100	30.400	29.400	29.600	27.036	1,341
2024-07-29	32.400	32.400	31.300	31.400	28.680	478
2024-07-26	32.100	32.500	32.100	32.500	29.685	89
2024-07-25	33.400	33.500	31.800	32.000	29.228	1,041
2024-07-24	33.000	33.500	32.800	33.300	30.416	265
2024-07-23	31.000	33.500	30.900	33.000	30.142	1,452
2024-07-22	30.400	30.400	29.800	30.400	27.767	2,833
2024-07-19	31.100	31.500	30.800	30.800	28.132	811
2024-07-18	29.100	32.000	28.600	31.000	28.315	5,746
2024-07-17	29.100	29.600	28.900	29.000	26.488	497
2024-07-16	29.600	30.000	29.300	29.500	26.945	1,091
2024-07-15	30.400	30.400	29.800	29.800	27.219	282
2024-07-12	29.800	30.300	29.500	30.300	27.675	1,329
2024-07-11	31.200	31.200	28.600	29.900	27.310	4,410
2024-07-10	31.700	31.800	31.000	31.200	28.498	355
2024-07-09	31.700	31.900	31.500	31.600	28.863	559
2024-07-08	31.000	31.900	30.500	31.900	29.137	1,042
2024-07-05	32.800	33.400	32.000	32.000	29.228	1,730
2024-07-04	32.900	33.000	32.600	32.700	29.868	405
2024-07-03	33.400	33.700	32.800	33.000	30.142	266
2024-07-02	33.000	33.300	32.600	33.300	30.416	397
2024-07-01	33.000	33.200	32.900	33.000	30.142	326
2024-06-28	32.000	32.300	31.400	31.600	28.863	332
2024-06-27	32.600	32.600	32.100	32.200	29.411	2,055
2024-06-26	34.500	34.500	33.600	33.600	29.639	551
2024-06-25	34.400	35.000	34.200	34.400	30.345	717
2024-06-24	34.700	34.900	34.200	34.400	30.345	217
2024-06-21	34.300	34.900	34.100	34.400	30.345	812
2024-06-20	34.300	34.900	33.700	34.800	30.698	613
2024-06-19	34.900	35.000	34.100	34.500	30.433	553
2024-06-18	35.000	35.400	34.000	34.800	30.698	2,226
2024-06-17	36.600	36.600	33.600	34.600	30.521	4,200
2024-06-14	38.000	38.000	36.600	36.600	32.286	2,319

← NewerPage 10 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-03	1.7300 EUR
2025-06-27	0.7700 EUR
2024-06-27	1.1500 EUR
2023-06-29	0.6400 EUR
2022-06-30	1.1300 EUR
2021-07-08	0.3800 EUR
2019-07-03	0.5700 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.