Delfingen historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	38.000	38.100	37.900	38.100	33.192	56
2022-10-19	38.100	38.100	37.700	38.100	33.192	340
2022-10-18	38.000	38.200	38.000	38.000	33.105	134
2022-10-17	37.800	38.200	37.300	38.000	33.105	314
2022-10-14	37.800	37.800	37.600	37.800	32.931	373
2022-10-13	38.100	38.200	37.800	37.800	32.931	115
2022-10-12	38.200	38.400	38.200	38.200	33.279	250
2022-10-11	38.800	38.800	38.200	38.200	33.279	286
2022-10-10	38.800	39.100	38.500	38.500	33.540	166
2022-10-07	39.000	39.000	38.500	38.500	33.540	2,462
2022-10-06	39.300	39.300	38.500	38.500	33.540	206
2022-10-05	38.600	39.200	38.400	38.400	33.453	634
2022-10-04	37.100	38.600	37.100	38.600	33.628	397
2022-10-03	36.000	36.600	36.000	36.500	31.798	129
2022-09-30	36.200	36.500	36.000	36.000	31.362	292
2022-09-29	36.600	37.000	36.000	36.000	31.362	3,012
2022-09-28	35.700	37.000	35.500	36.700	31.972	618
2022-09-27	35.700	36.500	35.700	36.500	31.798	193
2022-09-26	37.800	37.800	34.300	35.400	30.840	1,221
2022-09-23	40.200	40.200	39.000	39.000	33.976	366
2022-09-22	40.300	40.900	40.100	40.200	35.021	244
2022-09-21	40.800	41.100	40.700	40.700	35.457	70
2022-09-20	41.300	41.300	40.700	40.700	35.457	242
2022-09-19	41.700	41.700	41.300	41.400	36.067	253
2022-09-16	41.900	41.900	41.700	41.700	36.328	56
2022-09-15	42.900	42.900	41.900	41.900	36.502	503
2022-09-14	42.500	42.900	42.500	42.900	37.374	39
2022-09-13	44.000	44.000	42.500	42.500	37.025	6,195
2022-09-12	44.500	44.500	44.000	44.000	38.332	507
2022-09-09	45.400	45.600	44.700	44.800	39.029	261
2022-09-08	46.100	46.200	45.200	45.600	39.726	240
2022-09-07	46.500	46.500	45.900	46.200	40.248	142
2022-09-06	46.700	47.800	46.500	46.500	40.510	241
2022-09-05	49.400	49.400	46.700	46.700	40.684	983
2022-09-02	49.600	49.600	48.600	49.600	43.210	175
2022-09-01	49.000	49.400	48.600	48.900	42.601	235
2022-08-31	48.800	49.000	48.800	49.000	42.688	62
2022-08-30	47.900	49.000	47.800	48.800	42.514	2,369
2022-08-29	48.100	48.100	47.800	47.800	41.642	68
2022-08-26	48.100	48.100	48.000	48.000	41.817	11
2022-08-25	48.100	48.100	48.000	48.000	41.817	3,089
2022-08-24	47.900	48.200	47.900	48.200	41.991	137
2022-08-23	47.900	47.900	47.600	47.800	41.642	177
2022-08-22	48.800	48.800	47.500	47.900	41.729	677
2022-08-19	48.600	48.700	48.600	48.700	42.426	63
2022-08-18	48.100	48.700	48.100	48.700	42.426	148
2022-08-17	47.800	48.200	47.800	48.200	41.991	185
2022-08-16	47.700	47.800	47.500	47.800	41.642	307
2022-08-15	47.500	47.700	47.500	47.500	41.381	31
2022-08-12	46.800	47.700	46.800	47.700	41.555	226
2022-08-11	46.000	46.800	46.000	46.800	40.771	1,038
2022-08-10	46.300	46.300	45.900	45.900	39.987	196
2022-08-09	46.900	46.900	46.500	46.500	40.510	332
2022-08-08	46.900	47.000	46.500	47.000	40.945	135
2022-08-05	46.400	47.300	46.000	47.200	41.120	62
2022-08-04	45.900	47.400	45.700	46.400	40.423	77
2022-08-03	46.000	46.200	46.000	46.000	40.074	270
2022-08-02	47.100	47.700	46.000	46.000	40.074	537
2022-08-01	46.400	47.700	46.300	47.000	40.945	997
2022-07-29	45.800	46.500	45.800	46.200	40.248	411

← NewerPage 18 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.