Delfingen historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	34.500	34.800	33.700	33.700	31.867	412
2025-11-05	35.000	35.000	34.000	34.500	32.623	926
2025-11-04	34.900	36.200	34.300	34.900	33.001	2,904
2025-11-03	34.400	35.200	34.400	34.900	33.001	2,820
2025-10-31	34.800	35.200	34.600	34.600	32.718	958
2025-10-30	34.800	35.300	34.700	34.800	32.907	448
2025-10-29	35.300	35.300	34.800	34.800	32.907	168
2025-10-28	34.700	35.300	34.700	35.300	33.380	457
2025-10-27	33.400	34.900	33.400	34.800	32.907	950
2025-10-24	33.300	33.400	33.100	33.400	31.583	511
2025-10-23	33.400	33.500	33.200	33.300	31.488	276
2025-10-22	33.100	33.500	33.100	33.500	31.678	158
2025-10-21	33.100	33.100	32.900	33.100	31.299	304
2025-10-20	32.400	33.100	32.400	33.100	31.299	271
2025-10-17	32.900	32.900	32.400	32.400	30.637	257
2025-10-16	32.700	32.800	32.300	32.500	30.732	254
2025-10-15	33.300	34.000	32.400	32.700	30.921	1,984
2025-10-14	34.000	34.000	33.400	33.400	31.583	120
2025-10-13	34.700	34.700	33.800	34.000	32.150	353
2025-10-10	35.000	35.200	33.400	34.000	32.150	721
2025-10-09	35.400	35.500	34.600	35.000	33.096	2,786
2025-10-08	34.700	37.000	34.600	35.600	33.663	2,226
2025-10-07	34.500	35.000	33.100	35.000	33.096	2,644
2025-10-06	35.300	35.300	33.100	34.500	32.623	2,079
2025-10-03	35.100	35.200	34.000	35.200	33.285	1,453
2025-10-02	33.900	34.500	33.100	34.400	32.529	3,126
2025-10-01	33.300	33.900	32.900	33.900	32.056	992
2025-09-30	33.700	33.700	33.000	33.700	31.867	568
2025-09-29	32.300	34.000	32.300	33.300	31.488	97,790
2025-09-26	32.800	32.800	32.200	32.300	30.543	750
2025-09-25	32.200	32.600	32.000	32.300	30.543	1,904
2025-09-24	32.400	32.800	31.800	32.300	30.543	1,066
2025-09-23	31.800	32.300	31.600	32.000	30.259	1,605
2025-09-22	32.000	32.400	31.400	31.600	29.881	2,016
2025-09-19	32.900	33.000	31.300	32.000	30.259	1,822
2025-09-18	33.000	33.800	32.000	32.500	30.732	3,069
2025-09-17	31.000	32.900	30.700	32.900	31.110	6,104
2025-09-16	29.400	31.200	28.900	31.100	29.408	12,502
2025-09-15	28.300	28.300	28.200	28.300	26.760	5,893
2025-09-12	28.200	28.300	28.000	28.200	26.666	1,653
2025-09-11	27.100	28.200	27.100	28.200	26.666	883
2025-09-10	26.300	27.400	26.300	27.100	25.626	650
2025-09-09	25.700	26.300	25.700	26.300	24.869	161
2025-09-08	25.400	25.900	25.400	25.900	24.491	254
2025-09-05	25.100	25.500	25.100	25.500	24.113	426
2025-09-04	26.600	26.700	25.000	25.400	24.018	817
2025-09-03	26.700	26.700	26.200	26.700	25.248	197
2025-09-02	27.700	27.700	26.400	26.600	25.153	949
2025-09-01	27.700	27.700	27.700	27.700	26.193	163
2025-08-29	27.600	27.800	27.400	27.600	26.099	356
2025-08-28	27.400	27.800	27.400	27.800	26.288	790
2025-08-27	28.300	28.300	26.100	27.300	25.815	1,302
2025-08-26	29.200	29.200	28.500	28.800	27.233	318
2025-08-25	28.900	29.300	28.700	29.300	27.706	816
2025-08-22	29.600	29.600	28.600	29.000	27.422	582
2025-08-21	29.900	30.000	29.500	29.500	27.895	126
2025-08-20	29.800	30.000	29.500	30.000	28.368	104
2025-08-19	29.600	29.800	28.700	29.800	28.179	864
2025-08-18	28.900	29.400	28.900	29.200	27.611	336
2025-08-15	30.200	30.200	28.300	28.800	27.233	2,679

← NewerPage 5 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.