Delta Plus Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	80.600	80.600	78.000	79.000	74.230	837
2024-06-13	81.000	81.600	80.600	80.600	75.734	2,979
2024-06-12	80.000	80.800	79.600	80.800	75.922	396
2024-06-11	81.400	82.200	81.000	81.000	76.110	771
2024-06-10	83.400	83.400	81.000	81.400	76.486	560
2024-06-07	85.000	85.000	84.000	84.000	78.929	15,707
2024-06-06	84.800	85.000	84.000	85.000	79.868	1,745
2024-06-05	84.800	84.800	83.600	84.000	78.929	179
2024-06-04	83.400	84.400	83.400	83.600	78.553	231
2024-06-03	84.000	84.600	83.200	83.600	78.553	2,147
2024-05-31	81.600	83.600	81.200	83.600	78.553	579
2024-05-30	81.800	82.600	80.200	82.600	77.613	357
2024-05-29	79.800	81.400	79.600	81.400	76.486	281
2024-05-28	79.200	80.000	79.200	79.600	74.794	623
2024-05-27	80.000	80.000	79.200	79.200	74.418	461
2024-05-24	80.000	80.000	78.600	79.400	74.606	464
2024-05-23	75.800	80.800	74.600	80.800	75.922	2,097
2024-05-22	77.000	78.600	73.800	74.600	70.096	1,484
2024-05-21	78.600	78.800	77.200	77.200	72.539	235
2024-05-20	78.200	79.000	78.200	78.400	73.667	106
2024-05-17	78.800	79.800	78.600	78.600	73.855	631
2024-05-16	79.000	80.000	78.800	80.000	75.170	1,332
2024-05-15	79.600	82.400	79.000	79.000	74.230	3,313
2024-05-14	82.800	82.800	81.800	82.600	77.613	15
2024-05-13	82.800	82.800	81.400	82.000	77.049	72
2024-05-10	82.800	82.800	81.000	82.800	77.801	251
2024-05-09	81.200	82.000	80.800	82.000	77.049	2,556
2024-05-08	81.000	81.600	80.800	81.400	76.486	32
2024-05-07	82.800	82.800	80.800	80.800	75.922	352
2024-05-06	81.800	82.800	80.800	80.800	75.922	9,826
2024-05-03	83.400	83.400	81.400	81.800	76.861	278
2024-05-02	83.600	83.600	81.200	83.400	78.365	855
2024-04-30	82.600	82.800	82.000	82.600	77.613	200
2024-04-29	82.200	82.600	81.400	82.200	77.237	105
2024-04-26	81.600	82.200	80.800	82.200	77.237	5,321
2024-04-25	82.800	83.000	81.600	81.600	76.673	772
2024-04-24	84.000	84.000	82.600	82.600	77.613	360
2024-04-23	84.800	84.800	82.200	82.400	77.425	1,961
2024-04-22	84.800	85.000	84.800	84.800	79.680	524
2024-04-19	85.800	85.800	84.800	85.200	80.056	215
2024-04-18	84.800	85.800	84.400	85.800	80.620	1,094
2024-04-17	85.600	85.800	84.800	84.800	79.680	1,082
2024-04-16	85.000	85.000	84.400	84.800	79.680	1,532
2024-04-15	86.600	86.800	85.400	85.400	80.244	556
2024-04-12	85.400	86.400	85.200	85.400	80.244	4,339
2024-04-11	85.200	85.800	85.000	85.000	79.868	2,020
2024-04-10	85.800	86.000	84.600	85.200	80.056	2,623
2024-04-09	84.000	85.800	82.600	84.600	79.492	2,674
2024-04-08	81.400	83.400	81.200	83.400	78.365	1,969
2024-04-05	82.200	82.800	81.000	81.000	76.110	494
2024-04-04	80.800	82.000	80.000	82.000	77.049	1,920
2024-04-03	77.000	81.000	76.200	79.400	74.606	3,640
2024-04-02	74.000	76.200	74.000	76.200	71.600	951
2024-03-28	73.200	74.600	73.200	74.600	70.096	241
2024-03-27	73.700	73.700	72.800	73.700	69.250	151
2024-03-26	72.500	73.200	72.200	73.200	68.781	497
2024-03-25	72.200	72.800	70.600	72.000	67.653	399
2024-03-22	72.000	72.300	70.000	70.100	65.868	2,368
2024-03-21	73.300	73.500	71.900	72.300	67.935	855
2024-03-20	76.300	76.300	73.100	73.100	68.687	417

← NewerPage 11 of 22 · 1,281 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.