Delta Plus Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	76.300	77.100	75.400	77.000	72.351	332
2023-12-20	74.000	76.400	74.000	76.300	71.693	1,128
2023-12-19	70.400	74.900	70.400	74.900	70.378	1,671
2023-12-18	70.300	71.300	70.000	71.300	66.995	558
2023-12-15	69.500	69.700	68.800	69.500	65.304	1,521
2023-12-14	69.000	69.500	68.500	69.400	65.210	772
2023-12-13	68.800	69.000	68.100	69.000	64.834	309
2023-12-12	69.500	69.500	66.500	69.500	65.304	1,729
2023-12-11	70.500	70.500	68.500	69.300	65.116	927
2023-12-08	71.500	71.500	68.200	70.000	65.774	942
2023-12-07	71.600	71.600	71.400	71.400	67.089	169
2023-12-06	72.300	72.700	71.700	71.700	67.371	408
2023-12-05	72.300	72.600	71.800	72.200	67.841	268
2023-12-04	73.200	73.800	72.300	72.300	67.935	589
2023-12-01	73.700	73.700	72.600	73.000	68.593	3,164
2023-11-30	72.300	73.300	72.200	72.500	68.123	649
2023-11-29	70.300	71.800	70.300	71.200	66.901	1,074
2023-11-28	69.300	70.200	69.300	70.200	65.962	403
2023-11-27	69.900	70.200	69.900	70.200	65.962	550
2023-11-24	69.100	69.900	69.100	69.800	65.586	123
2023-11-23	69.000	69.200	69.000	69.200	65.022	118
2023-11-22	69.700	69.700	69.200	69.200	65.022	112
2023-11-21	69.400	69.400	68.100	69.100	64.928	350
2023-11-20	66.800	69.000	66.800	68.800	64.646	1,454
2023-11-17	67.900	69.400	67.100	69.400	65.210	1,946
2023-11-16	67.500	67.800	67.100	67.800	63.707	505
2023-11-15	66.200	67.600	66.200	67.000	62.955	602
2023-11-14	66.900	67.200	65.900	67.100	63.049	936
2023-11-13	67.900	67.900	65.600	67.300	63.237	1,694
2023-11-10	67.800	67.800	66.700	67.700	63.613	308
2023-11-09	67.800	67.800	66.300	67.400	63.331	289
2023-11-08	67.900	67.900	67.000	67.000	62.955	185
2023-11-07	67.900	68.800	66.000	67.900	63.801	1,413
2023-11-06	68.800	68.800	67.600	68.600	64.458	198
2023-11-03	69.000	69.000	67.700	67.700	63.613	130
2023-11-02	68.400	69.400	67.000	69.400	65.210	1,127
2023-11-01	67.800	67.800	67.700	67.800	63.707	99
2023-10-31	67.800	67.800	67.100	67.100	63.049	204
2023-10-30	67.000	68.000	65.700	67.700	63.613	706
2023-10-27	64.400	67.300	64.300	67.000	62.955	676
2023-10-26	62.100	64.200	61.900	63.100	59.290	616
2023-10-25	63.200	63.200	61.900	61.900	58.163	82
2023-10-24	61.500	62.400	61.500	62.400	58.633	236
2023-10-23	62.900	63.000	61.500	62.000	58.257	575
2023-10-20	62.500	62.500	61.200	62.500	58.727	1,165
2023-10-19	66.500	67.200	61.400	62.000	58.257	1,919
2023-10-18	68.000	68.000	66.600	66.600	62.579	648
2023-10-17	69.300	69.300	67.000	67.100	63.049	463
2023-10-16	68.600	69.500	67.300	69.400	65.210	614
2023-10-13	71.000	71.300	68.900	69.900	65.680	1,004
2023-10-12	72.100	72.100	70.700	71.400	67.089	987
2023-10-11	71.000	71.500	70.300	71.500	67.183	1,642
2023-10-10	70.100	71.000	70.100	71.000	66.713	569
2023-10-09	70.500	70.900	70.100	70.100	65.868	319
2023-10-06	71.100	71.100	70.400	71.000	66.713	3,041
2023-10-05	71.300	71.300	70.600	71.000	66.713	507
2023-10-04	75.000	75.000	70.600	71.200	66.901	1,275
2023-10-03	73.300	74.900	73.300	74.900	70.378	483
2023-10-02	73.100	75.000	73.100	74.900	70.378	871
2023-09-29	74.800	75.400	74.200	75.200	70.660	259

← NewerPage 13 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.