Delfingen historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	51.400	51.800	51.000	51.200	43.588	643
2022-05-04	51.800	52.400	51.800	51.800	44.099	177
2022-05-03	51.800	52.000	51.800	52.000	44.269	53
2022-05-02	52.200	52.200	51.800	51.800	44.099	79
2022-04-29	51.400	52.000	51.200	52.000	44.269	73
2022-04-28	51.400	51.600	51.400	51.400	43.758	7,031
2022-04-27	51.000	51.400	50.400	51.400	43.758	330
2022-04-26	51.400	51.400	51.000	51.000	43.418	126
2022-04-25	52.000	53.000	51.000	51.000	43.418	337
2022-04-22	51.600	52.000	51.400	52.000	44.269	603
2022-04-21	51.400	51.800	51.200	51.200	43.588	48
2022-04-20	52.800	53.800	51.000	51.400	43.758	3,109
2022-04-19	53.000	53.200	52.000	52.600	44.780	822
2022-04-14	53.800	53.800	53.000	53.000	45.121	267
2022-04-13	52.400	53.800	51.600	53.800	45.802	981
2022-04-12	51.200	51.400	51.000	51.200	43.588	533
2022-04-11	51.400	51.400	51.200	51.200	43.588	182
2022-04-08	51.400	52.600	50.600	51.200	43.588	236
2022-04-07	51.200	52.200	51.000	51.000	43.418	134
2022-04-06	51.600	52.600	51.000	51.000	43.418	820
2022-04-05	51.800	53.000	51.000	51.200	43.588	1,326
2022-04-04	50.200	52.600	48.500	52.600	44.780	2,513
2022-04-01	48.700	49.100	47.700	47.700	40.609	251
2022-03-31	49.300	49.800	49.100	49.200	41.886	1,385
2022-03-30	49.000	49.600	49.000	49.600	42.226	569
2022-03-29	46.300	49.200	46.300	48.600	41.375	1,065
2022-03-28	45.400	46.300	44.700	46.300	39.417	664
2022-03-25	45.000	45.000	44.000	44.400	37.799	276
2022-03-24	46.400	46.400	44.500	44.800	38.140	3,478
2022-03-23	46.500	46.500	46.100	46.400	39.502	102
2022-03-22	44.800	46.300	44.800	46.300	39.417	316
2022-03-21	44.500	45.000	44.500	45.000	38.310	247
2022-03-18	45.400	45.400	44.300	44.600	37.969	132
2022-03-17	43.900	45.400	43.900	45.400	38.650	359
2022-03-16	42.400	43.800	42.400	43.800	37.288	931
2022-03-15	43.900	44.000	42.000	42.400	36.096	676
2022-03-14	43.500	43.800	43.400	43.800	37.288	143
2022-03-11	43.600	43.600	41.400	43.400	36.948	977
2022-03-10	43.600	44.200	43.300	44.000	37.459	233
2022-03-09	41.500	43.600	41.500	43.500	37.033	755
2022-03-08	41.900	42.500	40.800	40.800	34.734	373
2022-03-07	45.100	45.200	40.900	42.100	35.841	1,195
2022-03-04	50.600	50.600	46.300	46.800	39.842	984
2022-03-03	52.600	52.800	50.800	51.000	43.418	557
2022-03-02	53.600	53.600	52.600	53.000	45.121	586
2022-03-01	53.800	53.800	53.000	53.200	45.291	2,460
2022-02-28	53.800	53.800	53.000	53.800	45.802	288
2022-02-25	52.000	54.800	52.000	54.000	45.972	497
2022-02-24	54.400	54.400	50.000	52.000	44.269	1,651
2022-02-23	59.000	59.000	55.600	55.800	47.504	631
2022-02-22	55.600	59.600	53.200	59.200	50.399	1,710
2022-02-21	58.600	59.200	58.000	58.400	49.718	317
2022-02-18	59.600	59.800	58.200	59.000	50.229	716
2022-02-17	59.800	60.000	59.000	59.600	50.739	206
2022-02-16	60.400	60.400	59.400	60.000	51.080	420
2022-02-15	57.200	60.400	57.000	59.800	50.910	1,214
2022-02-14	59.400	59.400	57.200	57.600	49.037	349
2022-02-11	60.800	61.000	59.200	60.000	51.080	1,509
2022-02-10	59.800	61.800	59.600	61.800	52.612	3,471
2022-02-09	57.600	60.000	57.600	59.800	50.910	2,672

← NewerPage 20 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.