Delfingen historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	52.800	52.800	51.800	52.000	45.870	502
2023-07-04	52.800	53.000	52.200	52.600	46.399	708
2023-07-03	53.000	53.000	52.000	52.600	46.399	3,424
2023-06-30	51.000	53.000	50.800	53.000	46.752	450
2023-06-29	51.000	51.000	51.000	51.000	44.988	41
2023-06-28	52.200	52.400	51.000	51.600	44.953	2,059
2023-06-27	52.200	52.400	52.200	52.400	45.650	138
2023-06-26	52.200	52.400	52.000	52.400	45.650	1,024
2023-06-23	52.000	52.200	52.000	52.200	45.476	77
2023-06-22	51.600	52.000	51.400	52.000	45.301	59
2023-06-21	51.400	51.800	51.400	51.600	44.953	233
2023-06-20	51.800	51.800	51.800	51.800	45.127	22
2023-06-19	52.000	52.200	51.800	51.800	45.127	72
2023-06-16	52.400	52.400	51.000	52.000	45.301	2,766
2023-06-15	52.200	52.400	52.000	52.400	45.650	1,591
2023-06-14	52.400	52.400	51.000	52.200	45.476	1,020
2023-06-13	52.600	52.800	50.800	52.800	45.998	1,453
2023-06-12	52.400	52.600	50.800	52.600	45.824	872
2023-06-09	52.400	52.800	52.000	52.400	45.650	248
2023-06-08	53.000	53.000	52.400	52.400	45.650	201
2023-06-07	53.600	53.600	52.400	53.200	46.347	598
2023-06-06	51.000	53.400	51.000	53.400	46.521	1,168
2023-06-05	50.200	50.800	50.200	50.800	44.256	945
2023-06-02	49.400	49.600	49.300	49.600	43.210	611
2023-06-01	48.400	48.900	48.200	48.900	42.601	1,610
2023-05-31	48.900	48.900	48.400	48.600	42.339	156
2023-05-30	49.400	49.400	48.600	49.000	42.688	780
2023-05-29	49.100	49.400	49.100	49.400	43.036	198
2023-05-26	49.000	49.200	48.400	49.000	42.688	603
2023-05-25	49.300	49.300	48.400	49.000	42.688	330
2023-05-24	49.600	49.600	49.300	49.300	42.949	244
2023-05-23	50.000	50.000	49.500	49.500	43.123	407
2023-05-22	50.400	50.800	50.200	50.200	43.733	297
2023-05-19	50.800	51.200	50.000	50.400	43.907	351
2023-05-18	51.800	51.800	50.800	51.000	44.430	342
2023-05-17	52.000	52.400	52.000	52.000	45.301	206
2023-05-16	51.600	52.800	51.400	52.000	45.301	1,376
2023-05-15	51.000	51.600	51.000	51.600	44.953	362
2023-05-12	51.800	51.800	50.800	51.200	44.604	559
2023-05-11	52.000	52.800	51.200	51.800	45.127	1,582
2023-05-10	52.800	53.000	52.000	52.200	45.476	653
2023-05-09	51.200	53.800	51.200	51.800	45.127	8,458
2023-05-08	48.000	51.200	48.000	51.200	44.604	1,548
2023-05-05	46.900	47.700	46.700	47.000	40.945	371
2023-05-04	47.800	47.800	46.600	46.900	40.858	270
2023-05-03	47.000	47.700	47.000	47.700	41.555	219
2023-05-02	45.700	47.000	44.800	46.900	40.858	1,313
2023-04-28	45.100	45.600	45.100	45.400	39.552	1,348
2023-04-27	45.200	45.300	45.000	45.100	39.290	208
2023-04-26	44.900	45.300	44.900	45.300	39.464	141
2023-04-25	44.600	44.900	44.500	44.900	39.116	31
2023-04-24	44.500	45.000	44.500	44.500	38.767	3,057
2023-04-21	46.000	46.000	43.700	44.900	39.116	878
2023-04-20	45.900	46.000	45.800	45.900	39.987	269
2023-04-19	46.100	46.900	45.900	46.000	40.074	4,411
2023-04-18	47.300	47.300	46.000	46.300	40.336	936
2023-04-17	48.200	48.200	47.100	47.400	41.294	244
2023-04-14	48.200	48.200	48.000	48.200	41.991	59
2023-04-13	47.800	48.200	47.600	48.000	41.817	88
2023-04-12	48.500	48.500	46.900	47.800	41.642	417

← NewerPage 15 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.