Delfingen historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	56.000	58.000	56.000	57.600	49.037	861
2022-02-07	55.400	57.800	53.000	56.000	47.675	4,130
2022-02-04	53.000	53.800	53.000	53.800	45.802	1,072
2022-02-03	52.800	53.200	52.800	53.000	45.121	817
2022-02-02	52.600	52.800	52.600	52.800	44.950	327
2022-02-01	51.600	52.600	51.600	52.600	44.780	162
2022-01-31	50.600	52.000	50.200	51.600	43.929	216
2022-01-28	51.400	51.400	50.200	50.600	43.077	238
2022-01-27	52.800	52.800	50.200	51.200	43.588	860
2022-01-26	50.600	53.000	50.200	52.800	44.950	741
2022-01-25	52.800	53.000	49.500	51.200	43.588	1,475
2022-01-24	55.600	55.600	51.800	53.000	45.121	1,250
2022-01-21	56.600	57.200	55.000	56.200	47.845	2,814
2022-01-20	57.000	57.800	54.000	56.800	48.356	3,177
2022-01-19	56.600	57.000	56.000	57.000	48.526	1,371
2022-01-18	55.400	57.000	54.800	56.200	47.845	1,988
2022-01-17	55.000	55.400	54.000	55.000	46.823	1,416
2022-01-14	54.200	55.600	54.200	55.600	47.334	1,654
2022-01-13	54.200	54.400	53.400	54.400	46.312	1,378
2022-01-12	53.400	54.600	53.400	54.000	45.972	1,041
2022-01-11	53.200	54.000	52.800	53.600	45.631	361
2022-01-10	53.200	55.000	53.000	53.000	45.121	2,389
2022-01-07	52.600	53.200	51.800	53.200	45.291	1,567
2022-01-06	52.800	53.000	50.800	52.600	44.780	1,268
2022-01-05	52.800	53.000	52.200	52.800	44.950	1,134
2022-01-04	48.800	53.000	48.300	52.600	44.780	4,862
2022-01-03	47.500	49.100	47.500	48.800	41.545	3,032
2021-12-31	48.000	48.000	47.500	47.900	40.779	174
2021-12-30	47.600	48.000	47.500	48.000	40.864	1,140
2021-12-29	47.600	47.600	47.500	47.600	40.523	789
2021-12-28	47.500	47.600	46.500	47.600	40.523	2,448
2021-12-27	47.600	47.600	47.300	47.500	40.438	70
2021-12-24	48.300	48.300	47.000	47.600	40.523	211
2021-12-23	47.800	48.500	47.700	48.300	41.119	2,263
2021-12-22	47.500	47.800	47.300	47.800	40.694	1,181
2021-12-21	46.900	47.900	46.900	47.400	40.353	1,477
2021-12-20	47.400	47.400	46.500	46.800	39.842	543
2021-12-17	48.500	48.600	47.200	47.400	40.353	1,146
2021-12-16	48.800	49.500	48.800	49.400	42.056	604
2021-12-15	49.200	49.200	48.700	48.700	41.460	256
2021-12-14	49.500	49.500	49.000	49.300	41.971	154
2021-12-13	49.000	49.500	48.900	49.500	42.141	672
2021-12-10	49.000	49.700	49.000	49.300	41.971	1,511
2021-12-09	49.200	49.200	48.800	48.900	41.630	256
2021-12-08	49.700	49.700	48.800	49.100	41.800	664
2021-12-07	45.600	50.000	45.500	48.800	41.545	3,138
2021-12-06	45.200	45.600	45.200	45.600	38.821	120
2021-12-03	44.300	45.500	44.200	45.200	38.480	5,837
2021-12-02	44.200	44.300	44.200	44.300	37.714	137
2021-12-01	44.700	44.900	44.300	44.300	37.714	1,139
2021-11-30	44.400	45.500	43.300	44.800	38.140	2,630
2021-11-29	44.400	45.000	44.200	44.600	37.969	196
2021-11-26	45.700	45.700	44.000	44.400	37.799	1,194
2021-11-25	45.800	46.400	45.800	45.900	39.076	217
2021-11-24	46.700	46.700	45.900	46.000	39.161	619
2021-11-23	46.400	46.700	46.400	46.700	39.757	279
2021-11-22	46.300	46.600	46.100	46.400	39.502	250
2021-11-19	46.600	46.700	46.100	46.300	39.417	1,047
2021-11-18	46.300	46.800	46.200	46.500	39.587	207
2021-11-17	46.200	46.800	46.200	46.800	39.842	4,294

← NewerPage 21 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.