Delfingen historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	30.000	30.200	29.300	30.200	28.557	1,253
2025-08-13	31.000	31.000	29.300	29.900	28.273	3,048
2025-08-12	31.000	31.000	29.600	30.900	29.219	1,840
2025-08-11	30.500	31.000	29.500	31.000	29.314	2,593
2025-08-08	27.900	31.500	27.700	29.400	27.801	3,204
2025-08-07	27.100	27.900	26.800	27.700	26.193	5,135
2025-08-06	26.500	27.000	25.800	26.000	24.586	98,345
2025-08-05	27.400	27.500	24.800	26.400	24.964	5,717
2025-08-04	27.300	27.700	27.300	27.400	25.909	1,732
2025-08-01	27.600	28.000	26.700	27.200	25.720	1,915
2025-07-31	26.900	27.800	26.900	27.600	26.099	2,025
2025-07-30	26.700	27.000	26.700	26.800	25.342	1,098
2025-07-29	25.200	26.700	25.200	26.600	25.153	6,470
2025-07-28	24.700	25.300	24.500	25.000	23.640	1,672
2025-07-25	23.900	26.000	23.900	24.700	23.356	2,402
2025-07-24	22.700	24.000	22.600	23.800	22.505	583
2025-07-23	22.800	22.900	22.600	22.800	21.560	5,358
2025-07-22	23.100	23.300	22.400	22.800	21.560	261
2025-07-21	22.600	23.300	22.600	23.000	21.749	1,152
2025-07-18	22.800	23.500	22.000	22.600	21.371	4,610
2025-07-17	24.600	24.700	22.200	22.800	21.560	5,491
2025-07-16	24.700	25.200	24.600	24.600	23.262	197
2025-07-15	25.200	25.400	24.700	24.700	23.356	408
2025-07-14	26.000	26.000	24.800	25.200	23.829	1,549
2025-07-11	24.700	26.000	24.700	25.400	24.018	1,130
2025-07-10	25.000	25.000	24.400	24.700	23.356	2,638
2025-07-09	24.800	25.300	24.800	25.000	23.640	649
2025-07-08	25.000	26.000	24.900	24.900	23.545	1,018
2025-07-07	22.900	25.100	22.900	25.100	23.735	2,515
2025-07-04	23.600	23.900	22.500	23.000	21.749	1,420
2025-07-03	23.000	24.200	22.800	23.800	22.505	2,089
2025-07-02	23.000	23.000	22.500	22.800	21.560	1,038
2025-07-01	23.300	23.300	22.500	23.000	21.749	825
2025-06-30	23.500	23.700	23.200	23.200	21.938	2,181
2025-06-27	21.800	23.700	21.500	23.200	21.938	1,928
2025-06-26	22.700	23.000	22.100	22.600	20.642	1,373
2025-06-25	21.000	22.500	21.000	22.400	20.460	1,475
2025-06-24	20.900	21.200	20.800	20.800	18.998	1,569
2025-06-23	21.000	21.100	20.300	20.900	19.090	740
2025-06-20	19.550	21.800	19.400	21.200	19.364	4,019
2025-06-19	19.750	20.000	19.700	19.700	17.994	708
2025-06-18	20.000	20.000	19.350	19.750	18.039	871
2025-06-17	19.750	19.900	19.700	19.900	18.176	413
2025-06-16	20.100	20.200	19.250	19.750	18.039	1,901
2025-06-13	20.000	20.500	20.000	20.000	18.268	739
2025-06-12	20.300	20.400	20.000	20.400	18.633	290
2025-06-11	21.000	21.000	20.000	20.300	18.542	1,292
2025-06-10	21.300	21.800	20.800	21.000	19.181	2,088
2025-06-09	21.100	21.400	20.500	21.300	19.455	1,110
2025-06-06	21.100	21.400	20.900	21.000	19.181	695
2025-06-05	20.500	21.500	20.400	21.000	19.181	1,180
2025-06-04	20.000	20.300	19.900	20.300	18.542	181
2025-06-03	20.400	20.400	19.250	20.100	18.359	5,538
2025-06-02	19.800	20.700	18.500	20.600	18.816	3,083
2025-05-30	21.100	21.700	21.100	21.300	19.455	218
2025-05-29	21.000	21.700	21.000	21.000	19.181	300
2025-05-28	21.800	21.800	20.800	20.900	19.090	820
2025-05-27	22.100	22.100	21.600	21.700	19.820	274
2025-05-26	22.400	22.700	22.000	22.300	20.368	822
2025-05-23	22.000	22.800	21.200	21.800	19.912	2,250

← NewerPage 6 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.