Delfingen historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	53.600	55.400	53.600	53.600	46.695	536
2023-01-12	53.400	53.800	53.000	53.800	46.869	483
2023-01-11	53.000	53.200	52.000	53.200	46.347	324
2023-01-10	53.200	55.200	52.600	53.000	46.172	2,610
2023-01-09	50.600	53.600	50.600	53.200	46.347	1,425
2023-01-06	50.200	50.200	50.000	50.000	43.559	394
2023-01-05	48.400	50.000	48.400	50.000	43.559	526
2023-01-04	46.000	48.500	46.000	48.500	42.252	402
2023-01-03	44.800	45.900	44.800	45.900	39.987	188
2023-01-02	44.400	45.000	44.400	44.800	39.029	269
2022-12-30	43.400	44.500	43.400	44.500	38.767	3,731
2022-12-29	43.300	43.700	43.200	43.400	37.809	1,597
2022-12-28	43.400	43.400	43.300	43.400	37.809	44
2022-12-27	43.400	43.400	43.400	43.400	37.809	48
2022-12-23	43.600	43.600	43.400	43.400	37.809	58
2022-12-22	43.500	43.700	43.400	43.500	37.896	201
2022-12-21	43.700	43.700	43.500	43.500	37.896	108
2022-12-20	43.700	43.800	43.500	43.700	38.071	212
2022-12-19	43.600	43.700	43.600	43.700	38.071	65
2022-12-16	44.200	44.200	43.300	43.600	37.983	3,407
2022-12-15	45.300	45.500	44.200	44.200	38.506	479
2022-12-14	45.500	45.600	45.200	45.300	39.464	322
2022-12-13	45.700	45.700	45.200	45.500	39.639	188
2022-12-12	45.900	46.000	45.500	45.700	39.813	145
2022-12-09	46.400	46.400	45.900	45.900	39.987	419
2022-12-08	47.000	47.000	46.400	46.400	40.423	247
2022-12-07	46.700	46.700	46.600	46.600	40.597	11
2022-12-06	47.100	47.100	46.600	46.600	40.597	149
2022-12-05	47.000	47.000	47.000	47.000	40.945	12
2022-12-02	47.000	47.000	46.900	46.900	40.858	43
2022-12-01	46.900	46.900	46.900	46.900	40.858	79
2022-11-30	47.100	47.100	46.900	46.900	40.858	339
2022-11-29	46.800	47.500	46.800	46.900	40.858	124
2022-11-28	46.600	46.700	46.200	46.700	40.684	94
2022-11-25	46.600	46.900	46.100	46.200	40.248	283
2022-11-24	43.000	46.600	43.000	46.600	40.597	1,895
2022-11-23	42.900	43.400	42.900	43.200	37.635	1,039
2022-11-22	42.800	43.000	42.800	43.000	37.461	350
2022-11-21	42.400	42.500	42.400	42.500	37.025	646
2022-11-18	41.600	42.500	41.600	42.500	37.025	647
2022-11-17	41.800	41.800	41.500	41.700	36.328	344
2022-11-16	41.800	42.000	41.700	41.700	36.328	51
2022-11-15	41.800	42.000	41.700	41.700	36.328	61
2022-11-14	42.000	42.000	41.800	41.800	36.415	130
2022-11-11	41.700	41.800	41.500	41.800	36.415	214
2022-11-10	41.600	42.000	41.500	41.800	36.415	309
2022-11-09	41.900	41.900	41.500	41.500	36.154	111
2022-11-08	42.400	42.400	41.600	41.800	36.415	276
2022-11-07	39.000	42.700	39.000	42.400	36.938	1,472
2022-11-04	38.400	38.500	38.200	38.200	33.279	274
2022-11-03	38.300	38.400	38.000	38.400	33.453	131
2022-11-02	38.300	38.300	38.000	38.000	33.105	88
2022-11-01	38.200	38.400	38.100	38.200	33.279	323
2022-10-31	38.200	38.300	38.200	38.300	33.366	6
2022-10-28	38.300	38.400	37.900	38.200	33.279	301
2022-10-27	38.700	38.700	38.200	38.200	33.279	333
2022-10-26	38.000	38.700	38.000	38.700	33.715	203
2022-10-25	38.100	38.100	38.000	38.000	33.105	56
2022-10-24	38.100	38.100	37.800	38.100	33.192	105
2022-10-21	38.000	38.100	38.000	38.000	33.105	53

← NewerPage 17 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.