Delfingen historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	38.400	38.400	38.000	38.000	33.521	307
2024-06-12	39.900	40.000	38.500	38.500	33.962	2,357
2024-06-11	40.000	40.100	39.500	40.000	35.285	2,710
2024-06-10	39.400	40.200	38.800	39.800	35.108	4,233
2024-06-07	40.400	40.500	39.800	40.000	35.285	5,273
2024-06-06	41.600	41.600	40.200	40.400	35.638	802
2024-06-05	41.900	41.900	41.000	41.600	36.696	1,320
2024-06-04	43.200	43.200	40.000	41.400	36.520	3,840
2024-06-03	42.900	46.800	42.500	43.000	37.931	8,001
2024-05-31	37.900	41.500	37.900	41.500	36.608	10,295
2024-05-30	37.600	37.600	37.100	37.500	33.080	632
2024-05-29	37.600	37.700	37.400	37.500	33.080	179
2024-05-28	37.800	37.800	37.400	37.600	33.168	363
2024-05-27	37.900	37.900	37.200	37.400	32.991	361
2024-05-24	37.700	37.700	37.500	37.600	33.168	140
2024-05-23	38.600	38.600	37.200	37.900	33.432	897
2024-05-22	38.600	38.600	38.400	38.600	34.050	35
2024-05-21	38.600	38.700	38.200	38.600	34.050	226
2024-05-20	39.000	39.000	38.800	38.800	34.226	53
2024-05-17	38.700	38.900	38.400	38.900	34.314	6,732
2024-05-16	38.800	38.800	38.700	38.700	34.138	10,054
2024-05-15	39.500	39.500	38.500	38.800	34.226	996
2024-05-14	39.500	39.500	38.500	39.100	34.491	1,454
2024-05-13	38.400	39.800	38.400	39.700	35.020	887
2024-05-10	38.100	38.500	38.000	38.500	33.962	190
2024-05-09	37.900	38.000	37.900	38.000	33.521	66
2024-05-08	36.400	37.900	36.400	37.900	33.432	417
2024-05-07	36.500	36.600	36.200	36.400	32.109	1,321
2024-05-06	36.100	36.200	35.800	36.200	31.933	3,043
2024-05-03	36.200	36.400	36.000	36.000	31.756	360
2024-05-02	36.600	36.600	35.900	36.300	32.021	211
2024-04-30	36.400	36.700	36.400	36.500	32.197	81
2024-04-29	36.800	37.200	36.400	36.400	32.109	313
2024-04-26	37.000	37.100	36.800	37.100	32.727	212
2024-04-25	36.700	37.000	36.700	37.000	32.638	25
2024-04-24	37.900	38.300	36.500	36.700	32.374	1,186
2024-04-23	38.000	38.000	37.900	38.000	33.521	92
2024-04-22	38.400	38.400	37.800	37.800	33.344	274
2024-04-19	38.800	38.800	38.000	38.400	33.873	174
2024-04-18	39.000	39.000	38.800	38.800	34.226	117
2024-04-17	39.000	39.100	39.000	39.000	34.403	685
2024-04-16	39.200	39.300	39.000	39.000	34.403	265
2024-04-15	39.100	39.300	39.000	39.100	34.491	259
2024-04-12	38.400	39.500	38.400	39.100	34.491	791
2024-04-11	38.500	38.600	38.300	38.300	33.785	1,092
2024-04-10	38.400	38.700	38.300	38.500	33.962	236
2024-04-09	37.700	38.600	37.700	38.300	33.785	1,548
2024-04-08	38.000	38.000	37.400	37.900	33.432	2,559
2024-04-05	38.200	38.400	37.800	38.000	33.521	227
2024-04-04	38.000	38.400	37.400	38.400	33.873	549
2024-04-03	39.100	39.100	36.300	38.000	33.521	4,675
2024-04-02	38.000	40.000	38.000	39.800	35.108	2,063
2024-03-28	36.800	37.700	36.500	37.700	33.256	838
2024-03-27	37.200	37.300	36.500	36.500	32.197	1,258
2024-03-26	37.400	37.500	37.100	37.100	32.727	414
2024-03-25	37.500	37.500	37.300	37.400	32.991	383
2024-03-22	37.500	37.600	37.500	37.500	33.080	7,823
2024-03-21	38.300	38.500	37.700	37.700	33.256	465
2024-03-20	38.600	38.700	38.200	38.200	33.697	129
2024-03-19	37.500	38.900	37.500	38.600	34.050	252

← NewerPage 11 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.