Delfingen historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	38.300	38.500	37.900	37.900	33.432	708
2024-03-15	38.500	39.800	38.300	39.000	34.403	1,154
2024-03-14	39.900	39.900	38.500	38.500	33.962	444
2024-03-13	41.000	41.000	39.900	39.900	35.197	500
2024-03-12	40.700	41.400	40.600	41.000	36.167	3,926
2024-03-11	39.400	41.000	39.400	40.700	35.902	372
2024-03-08	38.400	39.600	38.400	39.400	34.756	375
2024-03-07	37.900	38.500	37.600	38.500	33.962	1,411
2024-03-06	36.400	37.200	36.300	37.200	32.815	1,954
2024-03-05	36.400	36.400	36.100	36.400	32.109	2,921
2024-03-04	36.000	36.300	36.000	36.300	32.021	1,152
2024-03-01	35.200	36.000	35.000	36.000	31.756	302
2024-02-29	35.900	36.000	33.100	35.200	31.051	2,790
2024-02-28	36.500	36.500	35.600	36.000	31.756	1,264
2024-02-27	37.200	37.400	36.000	36.400	32.109	3,652
2024-02-26	37.900	37.900	37.100	37.100	32.727	442
2024-02-23	37.700	38.000	37.600	37.800	33.344	6,746
2024-02-22	37.800	38.200	37.100	37.600	33.168	1,224
2024-02-21	39.400	39.400	36.000	37.800	33.344	2,165
2024-02-20	40.400	40.600	40.000	40.000	35.285	319
2024-02-19	41.700	41.700	40.200	40.400	35.638	1,203
2024-02-16	42.200	42.200	41.600	41.600	36.696	657
2024-02-15	42.400	42.500	41.700	42.000	37.049	786
2024-02-14	42.700	42.700	42.200	42.500	37.490	113
2024-02-13	42.200	43.400	42.000	42.700	37.667	684
2024-02-12	42.000	42.200	42.000	42.200	37.225	212
2024-02-09	42.000	43.200	41.000	42.000	37.049	1,007
2024-02-08	42.900	43.900	41.800	41.800	36.873	1,257
2024-02-07	44.500	44.500	40.500	42.000	37.049	1,569
2024-02-06	46.000	46.700	44.700	45.000	39.695	5,206
2024-02-05	48.400	48.400	47.200	47.800	42.165	355
2024-02-02	47.700	48.300	47.700	48.000	42.342	611
2024-02-01	48.300	48.400	47.700	47.700	42.077	186
2024-01-31	48.400	48.500	48.300	48.300	42.606	55
2024-01-30	47.300	49.100	47.300	48.600	42.871	354
2024-01-29	48.400	48.500	47.200	47.200	41.636	1,029
2024-01-26	48.400	48.500	48.400	48.500	42.783	103
2024-01-25	48.400	48.400	48.000	48.400	42.695	44
2024-01-24	47.600	50.600	47.600	48.600	42.871	816
2024-01-23	47.200	47.700	47.200	47.500	41.901	158
2024-01-22	47.100	47.400	47.000	47.100	41.548	127
2024-01-19	47.800	47.900	47.000	47.000	41.460	285
2024-01-18	48.100	48.100	47.300	47.800	42.165	380
2024-01-17	48.900	48.900	47.900	48.300	42.606	579
2024-01-16	48.800	48.900	48.800	48.900	43.136	157
2024-01-15	49.200	49.300	49.000	49.000	43.224	133
2024-01-12	49.000	49.200	48.800	49.000	43.224	99
2024-01-11	49.100	49.200	49.000	49.000	43.224	90
2024-01-10	49.100	49.200	49.000	49.000	43.224	86
2024-01-09	49.100	49.100	49.000	49.100	43.312	82
2024-01-08	49.100	49.100	48.800	49.100	43.312	88
2024-01-05	49.400	49.400	49.000	49.000	43.224	137
2024-01-04	49.100	49.400	49.100	49.400	43.577	76
2024-01-03	49.400	49.800	48.900	48.900	43.136	854
2024-01-02	49.300	49.500	48.900	49.200	43.400	245
2023-12-29	49.600	49.900	49.000	49.300	43.489	501
2023-12-28	49.700	49.700	49.500	49.500	43.665	169
2023-12-27	49.800	49.800	49.500	49.800	43.930	364
2023-12-22	49.300	49.500	49.300	49.400	43.577	309
2023-12-21	49.400	49.400	49.300	49.300	43.489	37

← NewerPage 12 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.