Delfingen historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	22.000	22.800	21.200	21.800	19.912	2,250
2025-05-22	20.500	22.500	20.500	21.900	20.003	2,745
2025-05-21	21.700	23.000	19.600	20.300	18.542	4,799
2025-05-20	22.000	23.100	21.500	23.000	21.008	3,001
2025-05-19	21.000	22.000	21.000	21.500	19.638	2,820
2025-05-16	20.100	21.000	19.400	21.000	19.181	3,204
2025-05-15	18.900	20.700	18.800	20.000	18.268	1,624
2025-05-14	17.998	19.190	17.998	19.190	17.528	5,002
2025-05-13	16.300	18.300	16.260	17.820	16.276	12,192
2025-05-12	15.808	16.300	15.334	16.260	14.852	12,366
2025-05-09	15.630	15.638	15.492	15.600	14.249	613
2025-05-08	15.630	15.928	15.544	15.626	14.273	692
2025-05-07	15.500	16.000	15.416	15.544	14.198	3,589
2025-05-06	15.202	15.500	15.202	15.210	13.893	717
2025-05-05	15.150	15.500	15.150	15.202	13.885	586
2025-05-02	15.550	15.998	15.000	15.300	13.975	1,875
2025-04-30	15.902	16.040	15.550	15.550	14.203	764
2025-04-29	16.140	16.140	15.900	15.900	14.523	311
2025-04-28	16.250	16.800	15.900	16.160	14.760	1,433
2025-04-25	14.736	16.000	14.736	16.000	14.614	1,959
2025-04-24	14.716	14.806	14.714	14.734	13.458	554
2025-04-23	14.712	15.100	14.710	14.710	13.436	837
2025-04-22	14.700	14.750	14.640	14.710	13.436	178
2025-04-17	14.622	14.640	14.620	14.640	13.372	8
2025-04-16	14.622	14.700	14.620	14.620	13.354	27
2025-04-15	14.700	14.700	14.620	14.620	13.354	84
2025-04-14	14.600	14.700	14.220	14.620	13.354	654
2025-04-11	14.700	14.750	14.482	14.484	13.229	129
2025-04-10	14.700	14.840	14.684	14.700	13.427	888
2025-04-09	14.422	14.422	14.050	14.150	12.924	453
2025-04-08	13.842	14.700	13.842	14.420	13.171	480
2025-04-07	14.400	14.400	13.002	13.800	12.605	3,011
2025-04-04	14.850	14.850	14.150	14.500	13.244	927
2025-04-03	15.550	15.550	14.150	14.850	13.564	1,431
2025-04-02	15.800	16.000	15.400	15.550	14.203	9,764
2025-04-01	15.700	16.850	15.250	15.800	14.431	9,222
2025-03-31	15.500	15.500	15.100	15.100	13.792	625
2025-03-28	15.750	15.750	15.300	15.400	14.066	561
2025-03-27	16.000	16.000	15.750	15.750	14.386	151
2025-03-26	15.950	16.050	15.950	16.050	14.660	21
2025-03-25	16.400	16.600	15.500	15.900	14.523	1,472
2025-03-24	16.400	16.550	16.400	16.400	14.979	83
2025-03-21	16.550	16.550	16.400	16.400	14.979	56
2025-03-20	16.650	16.650	16.500	16.500	15.071	44
2025-03-19	16.550	16.650	16.550	16.650	15.208	526
2025-03-18	16.600	16.600	16.350	16.550	15.116	282
2025-03-17	16.550	16.750	16.450	16.600	15.162	322
2025-03-14	16.500	16.550	16.400	16.500	15.071	778
2025-03-13	16.350	16.400	16.250	16.250	14.842	185
2025-03-12	16.650	16.750	16.250	16.250	14.842	288
2025-03-11	16.350	16.800	16.250	16.550	15.116	1,551
2025-03-10	16.400	16.600	16.200	16.300	14.888	932
2025-03-07	16.550	16.600	16.300	16.300	14.888	303
2025-03-06	16.550	16.550	16.500	16.550	15.116	526
2025-03-05	16.050	16.400	16.050	16.400	14.979	867
2025-03-04	16.600	16.600	15.950	15.950	14.568	576
2025-03-03	16.800	16.800	16.550	16.650	15.208	4,897
2025-02-28	16.750	16.750	16.300	16.750	15.299	1,710
2025-02-27	16.950	16.950	16.700	16.750	15.299	422
2025-02-26	17.000	17.100	16.800	16.950	15.482	516

← NewerPage 7 of 22 · 1,282 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.