Delfingen historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	51.200	51.600	51.200	51.600	45.517	163
2023-09-26	51.000	51.400	51.000	51.000	44.988	180
2023-09-25	53.000	53.000	51.200	51.600	45.517	992
2023-09-22	50.000	52.000	49.200	51.400	45.341	431
2023-09-21	50.800	51.000	49.000	50.400	44.459	561
2023-09-20	50.000	50.400	49.000	50.400	44.459	439
2023-09-19	51.000	51.200	48.000	50.000	44.106	1,311
2023-09-18	54.600	55.400	49.900	51.600	45.517	1,481
2023-09-15	57.000	57.600	54.200	54.600	48.164	741
2023-09-14	58.800	58.800	56.400	57.600	50.810	186
2023-09-13	58.400	59.000	56.800	58.000	51.163	4,197
2023-09-12	55.800	59.000	55.000	58.200	51.339	3,903
2023-09-11	54.000	56.400	53.200	55.600	49.046	3,492
2023-09-08	53.000	53.600	52.400	53.600	47.282	584
2023-09-07	53.000	53.000	52.400	53.000	46.752	247
2023-09-06	52.800	53.000	52.600	52.800	46.576	24
2023-09-05	53.000	53.000	52.400	53.000	46.752	211
2023-09-04	52.800	53.000	52.600	53.000	46.752	67
2023-09-01	53.000	53.000	52.400	53.000	46.752	342
2023-08-31	53.000	53.200	52.800	53.000	46.752	93
2023-08-30	52.800	53.000	52.800	52.800	46.576	147
2023-08-29	51.800	53.000	51.800	53.000	46.752	265
2023-08-28	51.800	51.800	51.800	51.800	45.694	1
2023-08-25	53.000	53.000	51.600	51.800	45.694	430
2023-08-24	52.600	53.000	52.000	53.000	46.752	282
2023-08-23	52.200	52.800	52.000	52.800	46.576	143
2023-08-22	52.000	52.800	52.000	52.200	46.047	434
2023-08-21	52.600	52.600	52.000	52.000	45.870	94
2023-08-18	52.800	52.800	51.600	52.600	46.399	851
2023-08-17	52.800	52.800	51.400	52.800	46.576	313
2023-08-16	52.400	52.800	51.800	52.800	46.576	327
2023-08-15	52.600	52.800	52.000	52.600	46.399	83
2023-08-14	52.400	52.800	52.400	52.800	46.576	189
2023-08-11	52.200	52.400	52.000	52.400	46.223	81
2023-08-10	52.800	53.000	52.000	52.400	46.223	263
2023-08-09	52.800	53.000	52.200	53.000	46.752	199
2023-08-08	53.000	53.000	51.600	52.800	46.576	330
2023-08-07	51.000	51.800	50.800	51.800	45.694	470
2023-08-04	49.900	51.000	49.700	51.000	44.988	456
2023-08-03	48.800	50.800	48.800	49.900	44.018	1,104
2023-08-02	49.400	49.500	47.800	48.000	42.342	1,890
2023-08-01	53.000	53.200	49.100	49.500	43.665	2,036
2023-07-31	53.200	53.200	52.800	52.800	46.576	5,250
2023-07-28	51.600	53.000	51.600	53.000	46.752	6,752
2023-07-27	52.000	52.000	51.600	51.600	45.517	514
2023-07-26	51.800	52.200	51.800	52.000	45.870	100
2023-07-25	52.200	52.200	51.400	51.600	45.517	342
2023-07-24	52.200	52.600	52.200	52.200	46.047	3,660
2023-07-21	52.200	52.400	52.000	52.400	46.223	30
2023-07-20	52.200	52.400	52.200	52.200	46.047	60
2023-07-19	52.000	52.600	52.000	52.400	46.223	3,073
2023-07-18	52.200	52.400	52.000	52.400	46.223	584
2023-07-17	51.000	52.600	51.000	52.000	45.870	622
2023-07-14	51.200	51.400	51.200	51.400	45.341	99
2023-07-13	51.200	51.400	51.000	51.400	45.341	203
2023-07-12	51.000	51.200	50.800	51.200	45.165	661
2023-07-11	50.600	50.800	50.400	50.400	44.459	29
2023-07-10	50.600	50.800	50.600	50.600	44.635	97
2023-07-07	50.000	50.800	50.000	50.600	44.635	637
2023-07-06	52.000	52.000	49.300	50.200	44.282	1,989

← NewerPage 14 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.