Delfingen historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	34.900	35.000	34.900	34.900	33.001	266
2026-02-02	34.700	34.700	34.200	34.500	32.623	284
2026-01-30	34.800	34.800	34.500	34.500	32.623	230
2026-01-29	35.000	35.000	34.800	35.000	33.096	1,820
2026-01-28	34.600	35.000	34.300	35.000	33.096	1,225
2026-01-27	34.400	34.800	34.300	34.400	32.529	1,113
2026-01-26	34.100	34.500	33.500	34.400	32.529	1,235
2026-01-23	34.500	35.000	34.100	34.200	32.339	820
2026-01-22	34.000	34.900	33.900	34.200	32.339	1,315
2026-01-21	32.500	34.300	32.500	33.900	32.056	942
2026-01-20	33.200	33.300	32.400	32.500	30.732	576
2026-01-19	33.800	33.800	33.200	33.400	31.583	403
2026-01-16	33.100	33.900	33.000	33.900	32.056	272
2026-01-15	33.100	33.200	33.000	33.000	31.205	164
2026-01-14	33.100	33.100	32.900	33.000	31.205	307
2026-01-13	33.700	33.800	32.200	33.100	31.299	1,020
2026-01-12	34.300	34.300	33.900	34.000	32.150	900
2026-01-09	36.000	36.000	34.500	35.000	33.096	653
2026-01-08	36.200	36.300	35.700	36.000	34.042	738
2026-01-07	37.000	37.000	36.000	36.500	34.514	797
2026-01-06	35.900	37.800	35.700	37.000	34.987	1,207
2026-01-05	36.200	37.300	35.600	36.200	34.231	2,021
2026-01-02	34.200	34.900	34.200	34.900	33.001	1,066
2025-12-31	33.600	33.900	33.600	33.900	32.056	30
2025-12-30	34.000	34.600	33.500	33.600	31.772	1,307
2025-12-29	34.000	34.200	33.600	33.900	32.056	564
2025-12-24	33.700	34.200	33.700	34.000	32.150	411
2025-12-23	35.200	35.200	33.300	33.700	31.867	1,643
2025-12-22	36.500	36.500	35.000	35.500	33.569	859
2025-12-19	36.600	37.000	36.200	36.200	34.231	2,097
2025-12-18	37.200	37.200	36.500	36.500	34.514	569
2025-12-17	37.100	37.700	37.100	37.200	35.176	261
2025-12-16	37.600	37.800	37.100	37.200	35.176	112
2025-12-15	37.300	37.900	37.100	37.600	35.555	1,448
2025-12-12	37.500	37.700	36.200	37.100	35.082	1,662
2025-12-11	37.800	37.800	37.200	37.500	35.460	320
2025-12-10	37.800	37.800	37.800	37.800	35.744	6
2025-12-09	37.900	37.900	37.800	37.800	35.744	42
2025-12-08	38.500	38.500	37.700	37.900	35.838	695
2025-12-05	38.700	38.900	36.700	37.000	34.987	2,320
2025-12-04	36.300	37.600	36.200	37.600	35.555	1,758
2025-12-03	35.800	36.300	35.800	36.300	34.325	2,935
2025-12-02	35.300	36.300	35.100	35.800	33.852	1,597
2025-12-01	34.800	35.200	34.500	35.200	33.285	1,884
2025-11-28	32.700	34.600	32.700	34.500	32.623	971
2025-11-27	32.500	32.700	32.100	32.700	30.921	1,478
2025-11-26	31.500	32.600	31.500	32.400	30.637	896
2025-11-25	31.100	31.800	31.100	31.500	29.786	441
2025-11-24	30.900	31.400	30.900	31.400	29.692	632
2025-11-21	30.900	30.900	30.600	30.900	29.219	523
2025-11-20	30.500	30.900	30.500	30.900	29.219	423
2025-11-19	30.400	30.500	30.200	30.300	28.652	3,023
2025-11-18	30.800	30.900	30.200	30.400	28.746	1,177
2025-11-17	31.000	31.000	30.500	30.800	29.124	272
2025-11-14	31.800	31.800	30.200	30.800	29.124	2,177
2025-11-13	32.300	32.300	31.800	32.000	30.259	550
2025-11-12	32.700	32.700	31.900	32.200	30.448	742
2025-11-11	32.100	32.200	32.100	32.200	30.448	392
2025-11-10	31.700	32.700	31.700	32.000	30.259	690
2025-11-07	33.500	33.500	31.300	31.700	29.975	2,285

← NewerPage 4 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.