Delfingen historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	30.300	30.300	29.400	29.500	27.895	2,314
2026-04-30	29.700	30.500	29.200	30.500	28.841	1,597
2026-04-29	30.000	30.000	29.600	29.600	27.990	1,507
2026-04-28	30.000	30.100	30.000	30.100	28.463	2
2026-04-27	30.000	30.600	29.700	30.100	28.463	430
2026-04-24	30.600	30.600	29.700	30.100	28.463	1,028
2026-04-23	30.000	30.500	30.000	30.500	28.841	168
2026-04-22	30.500	30.500	30.000	30.000	28.368	551
2026-04-21	30.700	31.000	30.400	30.500	28.841	964
2026-04-20	30.100	30.300	29.700	30.000	28.368	698
2026-04-17	30.400	30.700	29.900	30.200	28.557	597
2026-04-16	29.900	30.500	29.900	30.500	28.841	212
2026-04-15	30.000	30.000	29.700	29.900	28.273	654
2026-04-14	30.200	30.500	29.700	29.700	28.084	2,940
2026-04-13	30.800	30.800	30.000	30.300	28.652	1,209
2026-04-10	30.700	30.700	30.400	30.700	29.030	265
2026-04-09	30.900	30.900	30.500	30.500	28.841	489
2026-04-08	30.900	31.600	30.500	31.000	29.314	1,710
2026-04-07	29.700	32.500	29.700	30.200	28.557	3,148
2026-04-02	28.700	30.100	28.200	29.700	28.084	4,547
2026-04-01	29.400	29.800	28.000	28.800	27.233	3,892
2026-03-31	28.600	30.800	28.300	29.000	27.422	9,551
2026-03-30	25.800	26.300	25.100	26.300	24.869	2,042
2026-03-27	25.500	25.900	25.500	25.600	24.207	67
2026-03-26	25.500	25.900	25.500	25.500	24.113	572
2026-03-25	25.600	26.600	25.000	25.500	24.113	1,979
2026-03-24	26.300	26.300	25.400	25.500	24.113	349
2026-03-23	26.400	26.400	26.100	26.200	24.775	336
2026-03-20	27.000	27.000	26.100	26.200	24.775	134
2026-03-19	26.500	27.800	26.400	26.900	25.437	2,433
2026-03-18	25.900	27.700	25.800	26.400	24.964	1,695
2026-03-17	25.700	26.200	25.700	25.700	24.302	615
2026-03-16	26.000	26.000	25.700	25.700	24.302	945
2026-03-13	26.600	26.600	25.100	25.900	24.491	5,289
2026-03-12	27.500	27.500	26.400	26.700	25.248	2,367
2026-03-11	29.000	29.000	26.900	27.000	25.531	2,725
2026-03-10	25.900	30.900	25.900	29.000	27.422	6,462
2026-03-09	25.400	25.500	24.600	25.500	24.113	1,417
2026-03-06	26.500	26.500	26.000	26.000	24.586	1,134
2026-03-05	26.800	26.900	26.200	26.500	25.058	1,073
2026-03-04	26.900	28.000	26.000	26.800	25.342	2,297
2026-03-03	27.300	27.300	25.700	25.700	24.302	2,518
2026-03-02	28.600	28.600	27.300	27.400	25.909	2,139
2026-02-27	28.900	29.300	28.600	28.700	27.139	4,383
2026-02-26	29.500	29.600	28.600	28.800	27.233	3,143
2026-02-25	31.000	31.100	29.500	29.600	27.990	3,153
2026-02-24	31.000	31.100	30.900	31.000	29.314	1,972
2026-02-23	31.200	31.300	31.000	31.000	29.314	155
2026-02-20	31.400	31.600	31.000	31.000	29.314	1,007
2026-02-19	31.600	31.600	31.300	31.500	29.786	297
2026-02-18	31.000	31.500	31.000	31.500	29.786	1,401
2026-02-17	32.400	32.400	30.800	31.000	29.314	1,099
2026-02-16	33.300	33.300	32.000	32.400	30.637	1,760
2026-02-13	33.500	33.500	32.800	33.100	31.299	2,747
2026-02-12	33.800	33.900	33.500	33.500	31.678	1,086
2026-02-11	33.600	34.200	33.600	33.900	32.056	634
2026-02-10	35.000	35.000	32.800	33.700	31.867	1,901
2026-02-09	34.700	35.800	34.100	35.400	33.474	1,013
2026-02-06	35.000	35.300	34.600	34.600	32.718	1,260
2026-02-05	35.800	35.800	35.000	35.000	33.096	496

← NewerPage 3 of 22 · 1,284 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.