Delta Plus Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-06	67.400	67.400	66.400	66.600	63.631	95
2024-09-05	68.600	68.600	66.800	67.000	64.013	952
2024-09-04	69.000	69.000	67.000	67.400	64.396	694
2024-09-03	68.400	68.400	67.000	67.800	64.778	1,073
2024-09-02	69.000	70.200	68.800	70.000	66.880	696
2024-08-30	71.200	71.200	69.400	69.400	66.306	2,168
2024-08-29	71.400	71.800	70.800	71.000	67.835	131
2024-08-28	71.000	71.600	70.600	71.600	68.408	16
2024-08-27	72.000	72.000	71.000	71.000	67.835	9,067
2024-08-26	71.400	71.600	71.400	71.600	68.408	89
2024-08-23	72.800	72.800	71.800	72.600	69.364	24
2024-08-22	71.800	72.800	71.800	72.800	69.555	38
2024-08-21	71.600	72.800	71.600	71.800	68.599	21
2024-08-20	72.400	72.400	71.800	71.800	68.599	41
2024-08-19	73.000	73.000	72.000	72.400	69.173	186
2024-08-16	73.000	73.000	72.600	73.000	69.746	298
2024-08-15	72.200	72.800	71.600	72.800	69.555	220
2024-08-14	71.600	72.000	71.600	72.000	68.790	145
2024-08-13	71.600	71.600	71.600	71.600	68.408	20
2024-08-12	71.600	71.600	70.600	71.200	68.026	74
2024-08-09	71.200	71.400	70.600	70.600	67.453	90
2024-08-08	71.200	71.200	70.600	70.600	67.453	162
2024-08-07	70.200	70.600	70.000	70.000	66.880	160
2024-08-06	68.200	70.400	68.200	68.800	65.733	564
2024-08-05	69.600	69.600	66.400	68.200	65.160	669
2024-08-02	70.400	71.400	70.200	70.200	67.071	158
2024-08-01	71.600	71.600	70.400	70.400	67.262	43
2024-07-31	71.800	71.800	71.400	71.600	68.408	24
2024-07-30	73.000	73.200	71.200	71.200	68.026	369
2024-07-29	72.400	72.400	72.000	72.200	68.982	142
2024-07-26	71.200	72.200	71.000	72.200	68.982	140
2024-07-25	72.400	73.000	70.400	73.000	69.746	1,242
2024-07-24	71.800	72.000	71.400	72.000	68.790	163
2024-07-23	70.400	71.400	70.400	71.400	68.217	69
2024-07-22	70.800	71.000	70.000	70.200	67.071	216
2024-07-19	71.000	71.000	70.000	70.800	67.644	236
2024-07-18	70.600	71.600	70.400	71.000	67.835	125
2024-07-17	72.600	73.800	69.800	70.200	67.071	1,037
2024-07-16	74.800	74.800	72.600	72.600	69.364	326
2024-07-15	74.000	74.200	73.800	74.000	70.701	99
2024-07-12	74.000	74.600	73.800	74.000	70.701	1,144
2024-07-11	74.000	74.200	73.600	74.000	70.701	602
2024-07-10	74.800	74.800	72.600	74.000	70.701	1,542
2024-07-09	74.400	75.000	74.400	74.800	71.466	499
2024-07-08	70.000	74.200	70.000	74.200	70.892	988
2024-07-05	70.000	70.800	69.600	70.000	66.880	2,551
2024-07-04	68.600	69.600	68.400	69.600	66.497	838
2024-07-03	69.800	69.800	67.200	67.200	64.204	2,863
2024-07-02	71.200	71.200	70.000	70.000	66.880	3,235
2024-07-01	70.600	71.200	70.000	70.600	67.453	447
2024-06-28	70.000	70.600	68.200	70.400	67.262	3,718
2024-06-27	70.000	70.200	69.000	69.600	66.497	2,506
2024-06-26	71.600	71.800	70.200	70.200	67.071	484
2024-06-25	72.200	72.200	71.000	71.000	67.835	1,101
2024-06-24	73.600	75.800	73.200	73.600	70.319	1,053
2024-06-21	75.800	75.800	73.600	73.800	70.510	1,131
2024-06-20	75.400	75.400	74.000	74.200	70.892	1,087
2024-06-19	75.600	76.800	74.600	75.600	72.230	248
2024-06-18	77.400	77.400	75.600	75.600	71.036	360
2024-06-17	78.200	79.200	75.200	77.600	72.915	1,636

← NewerPage 10 of 22 · 1,285 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-24	0.7500 EUR
2025-06-18	1.0500 EUR
2024-06-19	1.2500 EUR
2023-06-21	1.1000 EUR
2022-06-22	1.1000 EUR
2021-06-23	1.0000 EUR
2020-06-23	0.7000 EUR
2019-06-21	0.7000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.