Delfingen historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	48.000	48.500	48.000	48.300	42.078	58
2023-04-06	47.800	48.500	47.000	48.500	42.252	1,222
2023-04-05	47.700	48.100	47.700	48.000	41.817	239
2023-04-04	47.300	48.100	47.300	47.600	41.468	1,282
2023-04-03	48.000	48.000	46.000	47.400	41.294	1,601
2023-03-31	47.300	48.400	47.200	48.400	42.165	1,910
2023-03-30	46.900	47.400	46.900	47.400	41.294	95
2023-03-29	46.300	46.900	46.300	46.900	40.858	22
2023-03-28	46.300	46.700	46.300	46.300	40.336	493
2023-03-27	46.200	46.900	45.900	46.100	40.161	496
2023-03-24	46.900	47.500	46.100	46.200	40.248	542
2023-03-23	46.900	46.900	46.700	46.900	40.858	79
2023-03-22	47.300	47.400	46.600	46.900	40.858	304
2023-03-21	47.200	47.900	47.100	47.300	41.207	568
2023-03-20	47.400	47.400	46.100	47.300	41.207	237
2023-03-17	48.000	48.000	47.000	47.300	41.207	106
2023-03-16	49.200	49.200	47.000	47.900	41.729	1,033
2023-03-15	49.900	50.000	49.200	49.200	42.862	872
2023-03-14	50.200	50.400	50.000	50.000	43.559	100
2023-03-13	51.400	51.400	50.000	50.000	43.559	682
2023-03-10	51.800	52.000	50.800	52.000	45.301	793
2023-03-09	52.200	52.200	52.000	52.000	45.301	155
2023-03-08	52.200	52.400	52.000	52.000	45.301	65
2023-03-07	52.200	52.200	52.200	52.200	45.476	2,001
2023-03-06	52.600	52.600	52.200	52.200	45.476	129
2023-03-03	52.200	52.600	52.200	52.600	45.824	147
2023-03-02	52.400	52.600	52.400	52.600	45.824	121
2023-03-01	52.200	52.200	52.200	52.200	45.476	46
2023-02-28	52.000	52.200	52.000	52.000	45.301	53
2023-02-27	51.600	52.200	51.400	52.000	45.301	455
2023-02-24	51.800	52.200	51.200	52.200	45.476	197
2023-02-23	51.400	51.800	51.200	51.800	45.127	222
2023-02-22	52.400	52.400	50.800	51.400	44.779	273
2023-02-21	52.600	52.600	52.200	52.200	45.476	134
2023-02-20	52.600	52.800	52.400	52.800	45.998	126
2023-02-17	52.800	52.800	52.000	52.400	45.650	261
2023-02-16	53.800	53.800	52.400	53.000	46.172	252
2023-02-15	54.200	54.200	53.800	53.800	46.869	100
2023-02-14	54.000	54.600	54.000	54.200	47.218	112
2023-02-13	54.600	54.800	51.600	54.200	47.218	1,111
2023-02-10	54.600	54.800	54.000	54.800	47.741	2,770
2023-02-09	55.000	55.400	52.800	54.600	47.566	710
2023-02-08	54.000	54.800	53.800	54.800	47.741	383
2023-02-07	54.000	54.200	53.400	54.200	47.218	264
2023-02-06	52.400	54.000	51.000	53.800	46.869	5,786
2023-02-03	52.400	52.400	52.000	52.000	45.301	677
2023-02-02	50.000	52.400	47.800	52.000	45.301	1,010
2023-02-01	50.000	50.000	48.800	49.900	43.472	526
2023-01-31	48.700	50.000	48.700	50.000	43.559	101
2023-01-30	48.400	48.700	48.400	48.700	42.426	96
2023-01-27	49.800	49.800	49.000	49.000	42.688	82
2023-01-26	50.000	50.000	47.500	49.900	43.472	411
2023-01-25	51.400	51.400	48.000	50.000	43.559	747
2023-01-24	51.600	51.800	51.400	51.400	44.779	55
2023-01-23	51.600	51.800	51.600	51.800	45.127	15
2023-01-20	52.000	52.000	51.600	51.600	44.953	655
2023-01-19	53.000	53.000	52.000	52.000	45.301	453
2023-01-18	53.000	53.200	52.600	53.200	46.347	211
2023-01-17	53.200	53.200	53.200	53.200	46.347	111
2023-01-16	53.800	53.800	53.400	53.400	46.521	179

← NewerPage 16 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.