Delfingen historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	49.200	49.500	48.800	49.300	43.489	357
2023-12-19	49.000	49.500	48.500	49.200	43.400	312
2023-12-18	49.500	49.600	48.500	49.000	43.224	834
2023-12-15	49.600	49.700	49.500	49.500	43.665	580
2023-12-14	49.400	49.700	49.100	49.500	43.665	653
2023-12-13	49.700	49.700	49.300	49.500	43.665	257
2023-12-12	49.800	49.800	49.500	49.500	43.665	131
2023-12-11	49.800	50.200	49.600	49.800	43.930	212
2023-12-08	50.200	50.400	49.700	50.000	44.106	353
2023-12-07	50.600	50.600	50.000	50.200	44.282	444
2023-12-06	50.800	50.800	50.400	50.600	44.635	214
2023-12-05	50.800	51.000	50.600	50.800	44.812	48
2023-12-04	51.200	51.200	50.800	51.000	44.988	245
2023-12-01	51.400	51.400	51.000	51.200	45.165	393
2023-11-30	52.000	52.000	51.400	51.600	45.517	425
2023-11-29	51.800	52.000	51.600	51.800	45.694	605
2023-11-28	51.800	51.800	51.600	51.800	45.694	218
2023-11-27	52.000	52.000	51.400	51.400	45.341	87
2023-11-24	52.200	52.200	51.600	52.000	45.870	251
2023-11-23	52.200	52.400	52.200	52.200	46.047	967
2023-11-22	52.600	52.800	52.200	52.600	46.399	1,105
2023-11-21	52.200	52.800	51.200	52.800	46.576	686
2023-11-20	52.400	52.600	51.600	52.200	46.047	343
2023-11-17	52.600	52.800	52.400	52.400	46.223	122
2023-11-16	52.200	52.800	52.000	52.800	46.576	108
2023-11-15	52.400	52.800	51.600	52.200	46.047	1,045
2023-11-14	52.600	52.600	52.200	52.400	46.223	755
2023-11-13	52.600	52.800	52.400	52.400	46.223	381
2023-11-10	52.000	52.400	52.000	52.400	46.223	603
2023-11-09	52.400	52.400	51.600	52.000	45.870	540
2023-11-08	52.200	52.400	51.800	52.400	46.223	586
2023-11-07	52.200	52.400	51.600	52.400	46.223	670
2023-11-06	52.400	52.400	51.800	52.200	46.047	617
2023-11-03	49.900	52.400	49.900	52.400	46.223	636
2023-11-02	49.800	50.000	49.800	50.000	44.106	395
2023-11-01	49.700	49.900	49.400	49.800	43.930	278
2023-10-31	49.400	50.000	49.100	49.800	43.930	722
2023-10-30	50.000	50.400	49.600	49.600	43.753	144
2023-10-27	50.400	50.400	49.900	50.000	44.106	356
2023-10-26	51.400	51.400	50.200	50.200	44.282	552
2023-10-25	51.400	51.600	51.200	51.600	45.517	64
2023-10-24	51.400	51.600	51.200	51.600	45.517	118
2023-10-23	52.000	52.600	50.600	51.800	45.694	369
2023-10-20	52.800	52.800	52.000	52.200	46.047	352
2023-10-19	54.000	54.200	52.800	53.400	47.105	252
2023-10-18	54.000	55.600	54.000	54.000	47.634	644
2023-10-17	53.600	54.000	53.600	54.000	47.634	90
2023-10-16	54.200	54.200	52.600	53.600	47.282	3,927
2023-10-13	54.400	54.400	53.600	54.200	47.811	468
2023-10-12	54.000	54.200	53.800	54.000	47.634	260
2023-10-11	53.400	54.000	53.000	54.000	47.634	816
2023-10-10	53.200	53.400	52.400	53.400	47.105	232
2023-10-09	52.400	53.200	52.400	53.200	46.929	197
2023-10-06	51.400	52.400	51.400	52.200	46.047	650
2023-10-05	51.400	51.400	51.000	51.400	45.341	82
2023-10-04	50.600	51.400	50.600	51.400	45.341	147
2023-10-03	51.000	51.000	50.600	51.000	44.988	583
2023-10-02	51.200	51.200	50.600	50.600	44.635	1,523
2023-09-29	51.600	51.600	51.600	51.600	45.517	26
2023-09-28	51.600	51.600	51.200	51.400	45.341	70

← NewerPage 13 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.