Delta Plus Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-24	58.900	59.900	58.800	59.400	55.032	1,052
2022-10-21	58.000	59.900	57.200	59.200	54.846	1,071
2022-10-20	57.900	57.900	56.900	57.100	52.901	1,435
2022-10-19	56.600	57.800	56.600	56.900	52.716	1,275
2022-10-18	54.700	55.900	54.600	55.900	51.789	495
2022-10-17	54.400	55.500	53.600	53.600	49.658	917
2022-10-14	52.900	54.500	52.100	54.100	50.121	1,131
2022-10-13	52.700	52.700	51.700	51.800	47.991	290
2022-10-12	51.700	52.400	51.700	52.400	48.546	301
2022-10-11	52.200	53.000	51.800	51.900	48.083	3,562
2022-10-10	56.300	56.300	52.300	52.300	48.454	1,469
2022-10-07	55.500	56.200	55.100	55.100	51.048	397
2022-10-06	57.000	57.000	55.500	55.500	51.419	173
2022-10-05	58.000	59.300	56.100	56.100	51.974	1,095
2022-10-04	58.300	59.300	58.100	58.500	54.198	545
2022-10-03	58.300	59.100	58.200	58.200	53.920	839
2022-09-30	58.900	58.900	57.900	58.300	54.013	685
2022-09-29	57.500	58.900	56.500	58.000	53.735	1,718
2022-09-28	56.600	57.800	56.000	57.500	53.271	893
2022-09-27	55.000	56.600	54.800	56.600	52.438	524
2022-09-26	56.600	56.600	54.800	54.800	50.770	1,425
2022-09-23	56.100	56.100	54.900	54.900	50.863	1,088
2022-09-22	59.000	59.300	55.000	55.000	50.955	2,756
2022-09-21	61.000	62.200	58.900	58.900	54.568	2,771
2022-09-20	61.100	62.000	61.000	61.000	56.514	365
2022-09-19	62.900	63.500	61.200	61.200	56.699	2,172
2022-09-16	64.400	64.400	63.000	63.000	58.367	2,180
2022-09-15	66.000	66.000	64.400	64.400	59.664	861
2022-09-14	68.100	68.100	65.200	65.400	60.590	2,136
2022-09-13	68.300	68.300	67.000	67.000	62.073	1,768
2022-09-12	66.800	68.000	66.300	67.200	62.258	1,415
2022-09-09	65.400	65.900	64.800	65.900	61.054	1,292
2022-09-08	64.900	65.900	64.400	65.000	60.220	494
2022-09-07	67.000	67.600	65.000	65.000	60.220	559
2022-09-06	67.600	68.600	67.300	67.300	62.351	590
2022-09-05	67.900	68.600	67.300	67.600	62.629	740
2022-09-02	68.400	69.000	67.700	67.900	62.907	766
2022-09-01	70.200	70.200	68.400	69.300	64.204	407
2022-08-31	71.400	71.400	70.600	70.600	65.408	332
2022-08-30	73.300	73.400	71.800	71.800	66.520	962
2022-08-29	73.300	73.400	72.000	73.400	68.002	1,012
2022-08-26	74.300	74.300	73.100	73.500	68.095	289
2022-08-25	71.300	73.700	71.200	73.700	68.280	703
2022-08-24	73.300	73.300	71.300	71.300	66.057	500
2022-08-23	74.400	75.500	73.400	73.400	68.002	456
2022-08-22	76.400	76.400	74.400	75.000	69.484	678
2022-08-19	78.200	78.200	76.800	76.800	71.152	266
2022-08-18	77.100	77.600	77.000	77.600	71.893	30
2022-08-17	76.800	77.900	76.700	77.000	71.337	243
2022-08-16	77.200	78.600	76.500	76.600	70.967	551
2022-08-15	78.200	78.400	76.900	77.200	71.523	203
2022-08-12	76.000	78.100	76.000	77.300	71.615	515
2022-08-11	77.000	77.100	76.000	76.200	70.596	951
2022-08-10	77.000	77.100	76.200	77.000	71.337	112
2022-08-09	76.400	77.800	76.300	77.000	71.337	433
2022-08-08	77.000	78.000	76.100	76.200	70.596	909
2022-08-05	78.000	78.000	76.700	77.000	71.337	842
2022-08-04	76.200	78.300	76.000	78.300	72.542	584
2022-08-03	75.600	76.500	75.200	75.200	69.670	183
2022-08-02	73.500	75.200	73.500	75.200	69.670	193

← NewerPage 18 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.