Delta Plus Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-07	73.900	73.900	73.000	73.000	68.593	57
2023-07-06	73.000	73.600	72.400	72.400	68.029	372
2023-07-05	72.700	73.200	72.100	72.500	68.123	410
2023-07-04	73.600	73.600	72.700	72.700	68.311	67
2023-07-03	71.700	72.700	71.100	72.700	68.311	4,685
2023-06-30	72.200	72.200	70.700	71.000	66.713	1,729
2023-06-29	71.900	72.000	71.100	71.900	67.559	219
2023-06-28	71.700	72.800	70.800	71.500	67.183	2,102
2023-06-27	72.100	72.100	70.600	71.100	66.807	842
2023-06-26	75.100	76.200	70.200	71.700	67.371	2,118
2023-06-23	77.900	77.900	74.900	75.000	70.472	646
2023-06-22	77.700	77.900	77.700	77.900	73.197	17
2023-06-21	77.500	78.000	76.700	77.700	73.009	217
2023-06-20	79.400	79.500	78.500	78.500	72.727	152
2023-06-19	79.400	79.900	79.000	79.900	74.024	524
2023-06-16	79.000	79.100	77.500	78.000	72.264	177
2023-06-15	79.100	79.900	78.000	78.000	72.264	543
2023-06-14	80.800	80.800	79.500	79.500	73.654	143
2023-06-13	80.000	80.900	79.600	80.800	74.858	1,477
2023-06-12	80.900	80.900	79.600	80.800	74.858	93
2023-06-09	80.900	80.900	79.600	79.900	74.024	35
2023-06-08	80.700	80.900	80.300	80.300	74.395	176
2023-06-07	80.700	80.700	79.200	80.700	74.765	228
2023-06-06	79.200	80.500	79.000	80.000	74.117	780
2023-06-05	78.800	80.500	78.400	79.300	73.468	555
2023-06-02	79.700	80.200	74.500	77.700	71.986	536
2023-06-01	81.000	81.000	78.700	79.500	73.654	4,796
2023-05-31	75.600	75.600	74.300	75.000	69.484	374
2023-05-30	74.100	75.000	73.100	75.000	69.484	1,068
2023-05-29	71.900	74.500	71.900	74.300	68.836	516
2023-05-26	72.000	73.400	72.000	72.000	66.705	24
2023-05-25	73.500	73.500	71.900	71.900	66.612	77
2023-05-24	71.800	73.600	71.800	73.600	68.187	487
2023-05-23	72.500	72.600	71.200	72.500	67.168	625
2023-05-22	71.900	72.600	71.400	72.600	67.261	477
2023-05-19	72.000	72.300	71.200	72.000	66.705	1,201
2023-05-18	72.000	72.700	71.600	72.300	66.983	390
2023-05-17	72.400	72.800	71.600	71.600	66.334	589
2023-05-16	73.000	73.000	72.500	72.500	67.168	2,254
2023-05-15	71.600	73.700	71.600	73.100	67.724	1,277
2023-05-12	72.000	72.800	71.200	72.500	67.168	2,415
2023-05-11	65.300	72.800	65.300	72.800	67.446	1,490
2023-05-10	65.500	66.000	65.100	66.000	61.146	428
2023-05-09	65.500	65.500	64.800	65.000	60.220	187
2023-05-08	66.000	66.000	65.000	65.500	60.683	292
2023-05-05	65.000	65.700	65.000	65.500	60.683	510
2023-05-04	65.800	65.900	65.100	65.600	60.776	204
2023-05-03	65.200	66.500	65.200	65.900	61.054	327
2023-05-02	66.300	66.600	65.000	65.000	60.220	1,857
2023-04-28	67.000	67.000	65.900	66.000	61.146	248
2023-04-27	65.800	67.000	65.800	66.100	61.239	637
2023-04-26	68.900	68.900	66.000	66.000	61.146	2,155
2023-04-25	70.000	70.200	68.000	68.100	63.092	2,041
2023-04-24	68.800	68.900	68.100	68.100	63.092	475
2023-04-21	66.900	69.400	66.900	67.100	62.165	836
2023-04-20	65.300	67.000	65.300	67.000	62.073	309
2023-04-19	66.200	66.600	65.000	65.000	60.220	925
2023-04-18	66.500	68.500	66.500	66.700	61.795	1,038
2023-04-17	65.800	67.200	65.800	66.500	61.610	669
2023-04-14	65.200	67.100	65.000	66.500	61.610	1,076

← NewerPage 15 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.