Delfingen historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	17.000	17.000	16.800	17.000	15.528	6,799
2025-02-24	17.050	17.100	16.900	16.900	15.436	1,314
2025-02-21	17.350	17.350	17.050	17.050	15.573	351
2025-02-20	17.200	17.200	17.100	17.150	15.665	134
2025-02-19	17.250	17.250	17.000	17.200	15.710	828
2025-02-18	16.550	17.950	16.550	17.200	15.710	4,112
2025-02-17	16.000	16.600	15.850	16.500	15.071	915
2025-02-14	16.100	16.100	15.900	16.000	14.614	545
2025-02-13	15.650	16.100	15.650	16.000	14.614	1,155
2025-02-12	15.600	15.700	15.600	15.700	14.340	124
2025-02-11	15.600	15.700	14.800	15.550	14.203	4,074
2025-02-10	15.600	15.600	15.400	15.500	14.157	782
2025-02-07	15.600	15.600	15.250	15.550	14.203	1,095
2025-02-06	15.450	15.750	15.450	15.600	14.249	369
2025-02-05	15.350	15.400	15.350	15.400	14.066	145
2025-02-04	15.300	15.350	15.000	15.350	14.020	381
2025-02-03	15.200	15.250	14.800	15.150	13.838	2,608
2025-01-31	14.550	15.000	14.550	15.000	13.701	469
2025-01-30	14.350	14.500	14.250	14.500	13.244	1,556
2025-01-29	14.650	14.650	14.300	14.350	13.107	1,237
2025-01-28	14.900	14.900	14.350	14.600	13.335	1,495
2025-01-27	15.250	15.450	14.750	14.850	13.564	4,161
2025-01-24	15.550	15.650	15.150	15.350	14.020	1,964
2025-01-23	15.400	15.500	15.350	15.500	14.157	286
2025-01-22	15.750	15.750	15.400	15.400	14.066	390
2025-01-21	15.650	15.650	15.350	15.500	14.157	177
2025-01-20	15.700	15.800	15.500	15.650	14.294	8,772
2025-01-17	15.850	15.850	15.600	15.750	14.386	709
2025-01-16	15.850	15.950	15.750	15.800	14.431	715
2025-01-15	16.100	16.100	15.750	15.800	14.431	763
2025-01-14	15.450	16.200	15.450	15.950	14.568	6,730
2025-01-13	16.150	16.150	14.650	15.600	14.249	777
2025-01-10	16.300	16.500	16.200	16.300	14.888	88
2025-01-09	16.250	16.450	16.050	16.450	15.025	491
2025-01-08	16.900	17.000	16.500	16.500	15.071	522
2025-01-07	17.600	17.600	16.850	16.900	15.436	2,022
2025-01-06	16.000	17.400	15.550	16.900	15.436	2,548
2025-01-03	15.350	15.800	15.350	15.500	14.157	992
2025-01-02	14.900	15.400	14.900	15.200	13.883	1,054
2024-12-31	14.650	14.850	14.650	14.700	13.427	249
2024-12-30	13.900	15.200	13.900	14.600	13.335	1,704
2024-12-27	13.900	13.900	13.550	13.650	12.468	161
2024-12-24	13.850	13.900	13.850	13.900	12.696	2
2024-12-23	13.950	14.000	13.600	13.800	12.605	279
2024-12-20	13.550	14.250	13.550	13.900	12.696	539
2024-12-19	13.450	13.550	13.450	13.500	12.331	699
2024-12-18	13.700	13.900	13.400	13.550	12.376	9,400
2024-12-17	13.850	13.900	13.400	13.650	12.468	1,630
2024-12-16	13.800	14.000	13.350	13.650	12.468	1,488
2024-12-13	13.350	14.450	13.350	13.800	12.605	4,781
2024-12-12	13.000	13.200	12.500	13.200	12.057	6,483
2024-12-11	12.900	12.900	12.500	12.700	11.600	5,200
2024-12-10	13.050	13.050	12.400	12.900	11.783	2,187
2024-12-09	13.350	13.450	12.650	13.100	11.965	7,917
2024-12-06	12.500	13.700	12.450	13.250	12.102	4,061
2024-12-05	11.850	12.500	11.850	12.150	11.098	2,185
2024-12-04	11.300	11.850	11.150	11.750	10.732	1,075
2024-12-03	11.400	11.650	11.250	11.300	10.321	4,492
2024-12-02	11.300	11.550	11.250	11.400	10.413	863
2024-11-29	11.950	11.950	11.000	11.550	10.550	12,378

← NewerPage 8 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.