Delfingen historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-28	45.500	45.800	45.500	45.700	39.813	275
2022-07-27	45.900	45.900	45.300	45.400	39.552	159
2022-07-26	46.100	46.500	45.500	45.900	39.987	206
2022-07-25	46.000	46.300	45.500	45.500	39.639	253
2022-07-22	46.000	46.000	45.500	46.000	40.074	525
2022-07-21	44.900	46.000	44.400	46.000	40.074	3,372
2022-07-20	44.400	45.000	44.300	45.000	39.203	258
2022-07-19	45.000	45.400	44.300	44.500	38.767	714
2022-07-18	45.600	45.800	45.500	45.500	39.639	73
2022-07-15	45.700	45.800	43.200	45.700	39.813	355
2022-07-14	46.100	46.100	46.000	46.000	40.074	26
2022-07-13	46.100	46.100	46.000	46.000	40.074	18
2022-07-12	46.100	46.200	45.900	46.200	40.248	246
2022-07-11	46.100	46.300	45.900	46.300	40.336	120
2022-07-08	46.400	46.500	46.400	46.500	40.510	4
2022-07-07	46.600	46.600	45.800	46.500	40.510	170
2022-07-06	46.900	46.900	46.600	46.600	40.597	4,160
2022-07-05	48.300	48.300	47.000	47.000	40.945	463
2022-07-04	48.200	48.300	48.200	48.300	42.078	27
2022-07-01	48.100	48.400	48.100	48.300	42.078	51
2022-06-30	48.600	49.900	48.000	48.200	41.991	280
2022-06-29	50.200	50.600	49.500	49.600	42.226	361
2022-06-28	50.400	50.600	50.000	50.000	42.567	280
2022-06-27	50.400	50.600	50.000	50.000	42.567	434
2022-06-24	50.600	50.800	50.200	50.800	43.248	308
2022-06-23	52.000	52.000	50.400	50.400	42.907	430
2022-06-22	52.200	52.200	52.200	52.200	44.439	201
2022-06-21	51.400	52.400	51.200	52.000	44.269	189
2022-06-20	49.800	51.200	49.800	51.200	43.588	273
2022-06-17	50.000	50.000	49.700	49.700	42.311	292
2022-06-16	51.200	51.200	49.700	49.700	42.311	422
2022-06-15	51.000	51.000	51.000	51.000	43.418	29
2022-06-14	52.200	52.200	51.000	51.000	43.418	313
2022-06-13	54.000	54.000	50.200	52.000	44.269	964
2022-06-10	55.200	55.200	54.800	54.800	46.653	500
2022-06-09	55.000	55.200	55.000	55.200	46.993	264
2022-06-08	55.400	55.400	55.000	55.200	46.993	1,047
2022-06-07	55.200	55.200	55.200	55.200	46.993	21
2022-06-06	55.600	56.000	55.200	55.200	46.993	97
2022-06-03	55.800	56.200	54.800	55.800	47.504	502
2022-06-02	55.600	56.200	55.200	56.000	47.675	232
2022-06-01	54.000	55.000	54.000	55.000	46.823	396
2022-05-31	52.600	53.400	52.600	53.400	45.461	133
2022-05-30	51.200	52.000	51.200	52.000	44.269	217
2022-05-27	51.400	51.400	51.200	51.200	43.588	19
2022-05-26	51.000	51.400	51.000	51.400	43.758	105
2022-05-25	50.800	50.800	50.800	50.800	43.248	122
2022-05-24	50.800	50.800	50.200	50.400	42.907	239
2022-05-23	51.000	51.200	50.800	51.000	43.418	418
2022-05-20	48.800	52.400	48.800	51.400	43.758	2,316
2022-05-19	49.300	49.400	48.000	48.800	41.545	1,188
2022-05-18	49.500	49.600	49.300	49.600	42.226	303
2022-05-17	49.900	49.900	49.500	49.500	42.141	349
2022-05-16	49.900	49.900	49.700	49.900	42.481	381
2022-05-13	49.500	50.000	48.800	50.000	42.567	494
2022-05-12	50.000	50.800	48.800	49.500	42.141	1,011
2022-05-11	50.600	51.000	50.200	50.800	43.248	345
2022-05-10	50.200	50.200	49.800	49.800	42.396	257
2022-05-09	51.000	51.000	50.000	50.200	42.737	508
2022-05-06	51.200	51.400	51.000	51.000	43.418	119

← NewerPage 19 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.