Delta Plus Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	75.000	76.000	74.600	74.800	70.284	45
2024-03-18	76.000	76.800	75.200	75.200	70.660	279
2024-03-15	76.200	77.000	75.300	76.200	71.600	560
2024-03-14	73.500	76.200	73.500	76.000	71.412	665
2024-03-13	72.600	73.400	72.500	73.400	68.969	827
2024-03-12	70.700	72.600	70.200	72.600	68.217	711
2024-03-11	71.000	71.200	71.000	71.000	66.713	221
2024-03-08	70.100	71.100	70.000	70.500	66.244	608
2024-03-07	70.000	70.900	70.000	70.000	65.774	203
2024-03-06	69.900	70.500	69.900	70.000	65.774	156
2024-03-05	70.800	70.800	69.900	70.100	65.868	931
2024-03-04	70.100	70.700	70.100	70.100	65.868	655
2024-03-01	70.100	70.800	70.100	70.100	65.868	107
2024-02-29	70.900	70.900	70.100	70.100	65.868	223
2024-02-28	70.200	70.900	70.100	70.900	66.619	565
2024-02-27	70.500	70.800	70.200	70.400	66.150	519
2024-02-26	72.200	72.200	70.500	71.000	66.713	750
2024-02-23	71.700	71.700	70.900	71.700	67.371	388
2024-02-22	72.700	72.700	71.500	71.700	67.371	187
2024-02-21	71.500	72.800	71.500	71.800	67.465	189
2024-02-20	71.500	72.600	71.500	72.500	68.123	862
2024-02-19	71.100	72.400	71.100	71.500	67.183	296
2024-02-16	72.000	72.000	70.800	72.000	67.653	385
2024-02-15	72.000	72.000	70.800	71.900	67.559	1,129
2024-02-14	71.400	72.000	70.800	71.900	67.559	950
2024-02-13	70.200	71.400	70.200	71.400	67.089	732
2024-02-12	71.500	71.500	70.000	70.300	66.056	289
2024-02-09	69.400	71.400	69.400	71.400	67.089	1,801
2024-02-08	69.500	70.300	69.400	69.500	65.304	2,857
2024-02-07	71.600	71.600	68.000	69.400	65.210	1,214
2024-02-06	71.100	71.400	70.200	71.400	67.089	4,349
2024-02-05	70.200	70.500	69.500	70.000	65.774	488
2024-02-02	70.000	70.000	69.500	69.500	65.304	10
2024-02-01	70.100	70.100	69.100	70.000	65.774	87
2024-01-31	70.100	70.100	68.700	69.900	65.680	292
2024-01-30	70.100	70.100	69.000	70.100	65.868	309
2024-01-29	69.500	69.500	69.400	69.500	65.304	11,636
2024-01-26	69.500	69.500	67.800	69.100	64.928	854
2024-01-25	68.800	69.900	68.800	68.900	64.740	171
2024-01-24	70.000	70.000	68.900	68.900	64.740	658
2024-01-23	69.500	70.800	68.600	70.200	65.962	3,949
2024-01-22	67.000	69.100	66.100	68.400	64.270	1,059
2024-01-19	70.000	70.000	66.100	67.100	63.049	725
2024-01-18	70.900	71.500	68.800	69.900	65.680	581
2024-01-17	72.200	72.200	70.700	70.700	66.432	21
2024-01-16	70.900	72.200	70.700	72.200	67.841	175
2024-01-15	70.200	71.800	70.200	71.800	67.465	519
2024-01-12	71.000	71.000	70.700	70.700	66.432	312
2024-01-11	72.400	72.400	71.200	71.200	66.901	110
2024-01-10	71.400	72.000	71.000	71.000	66.713	317
2024-01-09	73.100	73.200	71.600	71.900	67.559	288
2024-01-08	74.800	74.800	73.200	73.200	68.781	194
2024-01-05	74.900	74.900	73.300	73.300	68.875	179
2024-01-04	75.000	76.100	73.000	73.300	68.875	1,886
2024-01-03	77.300	77.300	75.000	76.000	71.412	516
2024-01-02	77.300	77.300	76.600	76.600	71.975	146
2023-12-29	78.600	78.600	77.300	77.400	72.727	105
2023-12-28	79.900	79.900	77.500	77.500	72.821	3,046
2023-12-27	78.000	79.800	78.000	79.800	74.982	897
2023-12-22	77.000	78.500	77.000	78.500	73.761	846

← NewerPage 12 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.