Delta Plus Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-13	65.200	65.900	65.000	65.800	60.961	1,648
2023-04-12	66.900	66.900	64.700	64.700	59.942	583
2023-04-11	66.000	67.200	65.300	66.000	61.146	3,769
2023-04-06	69.900	69.900	66.000	66.000	61.146	1,561
2023-04-05	69.800	71.600	68.700	68.700	63.648	1,766
2023-04-04	70.300	70.500	68.400	68.500	63.462	2,631
2023-04-03	73.200	73.200	70.400	70.400	65.223	848
2023-03-31	72.100	72.900	71.000	71.000	65.779	714
2023-03-30	72.500	72.600	71.000	72.000	66.705	655
2023-03-29	72.600	72.600	71.000	71.100	65.871	575
2023-03-28	71.900	71.900	70.500	71.500	66.242	336
2023-03-27	73.000	73.000	70.500	71.000	65.779	767
2023-03-24	73.800	73.800	73.000	73.200	67.817	42
2023-03-23	73.800	73.800	72.200	73.000	67.632	302
2023-03-22	77.000	77.000	74.000	74.000	68.558	1,055
2023-03-21	77.000	78.000	77.000	77.000	71.337	183
2023-03-20	77.200	78.700	75.200	77.000	71.337	791
2023-03-17	78.800	78.800	77.700	78.500	72.727	98
2023-03-16	76.800	79.000	76.800	77.100	71.430	546
2023-03-15	77.400	79.800	76.100	76.100	70.504	2,237
2023-03-14	77.000	77.500	77.000	77.500	71.801	194
2023-03-13	77.000	77.700	76.200	76.200	70.596	655
2023-03-10	77.400	77.900	76.900	77.200	71.523	387
2023-03-09	78.200	78.500	77.600	78.000	72.264	466
2023-03-08	77.800	78.500	77.600	77.800	72.079	627
2023-03-07	77.400	78.100	77.400	78.000	72.264	174
2023-03-06	76.500	77.400	76.200	77.400	71.708	624
2023-03-03	77.100	78.100	76.600	76.600	70.967	62
2023-03-02	76.300	77.400	76.300	77.300	71.615	101
2023-03-01	76.600	77.500	76.000	76.200	70.596	340
2023-02-28	77.400	78.500	76.500	76.500	70.874	733
2023-02-27	76.500	76.700	75.600	76.500	70.874	568
2023-02-24	75.700	76.300	75.400	75.600	70.040	297
2023-02-23	75.800	75.800	75.400	75.400	69.855	1,925
2023-02-22	79.000	79.000	74.000	75.300	69.762	1,688
2023-02-21	78.400	80.200	78.300	80.200	74.302	408
2023-02-20	78.800	79.800	78.300	79.800	73.931	573
2023-02-17	80.000	80.000	79.000	79.000	73.190	447
2023-02-16	79.900	80.000	79.500	79.500	73.654	4,554
2023-02-15	80.000	80.000	79.900	80.000	74.117	309
2023-02-14	79.100	80.000	79.100	79.900	74.024	126
2023-02-13	81.000	81.000	79.500	79.800	73.931	247
2023-02-10	80.900	82.000	79.700	81.000	75.043	1,225
2023-02-09	81.900	82.000	80.600	80.700	74.765	491
2023-02-08	82.000	82.900	81.100	81.100	75.136	1,257
2023-02-07	82.500	82.900	81.900	81.900	75.877	311
2023-02-06	82.900	83.200	81.700	83.000	76.896	377
2023-02-03	81.600	83.500	79.100	82.500	76.433	2,388
2023-02-02	78.000	78.700	77.300	78.500	72.727	269
2023-02-01	78.900	78.900	78.000	78.000	72.264	115
2023-01-31	78.300	78.300	77.900	78.100	72.356	61
2023-01-30	78.300	78.300	76.900	76.900	71.245	381
2023-01-27	78.100	78.500	77.200	77.200	71.523	611
2023-01-26	78.200	79.200	78.000	78.500	72.727	209
2023-01-25	79.200	79.500	78.100	78.200	72.449	538
2023-01-24	79.000	79.300	78.100	79.200	73.376	152
2023-01-23	77.600	79.000	77.200	78.900	73.098	5,357
2023-01-20	76.000	76.900	76.000	76.900	71.245	351
2023-01-19	77.600	77.600	76.000	76.000	70.411	574
2023-01-18	75.800	77.600	75.400	77.600	71.893	1,255

← NewerPage 16 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.