Delta Plus Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	73.400	74.000	72.000	73.500	68.095	316
2022-07-29	73.100	73.200	71.800	72.100	66.798	320
2022-07-28	74.600	74.600	70.200	73.100	67.724	2,960
2022-07-27	69.200	71.000	69.000	70.000	64.852	1,893
2022-07-26	69.600	69.900	69.100	69.100	64.018	394
2022-07-25	72.100	72.100	70.200	70.200	65.037	2,186
2022-07-22	71.800	72.100	71.000	71.000	65.779	295
2022-07-21	73.400	73.400	72.000	72.100	66.798	522
2022-07-20	73.000	73.900	73.000	73.500	68.095	86
2022-07-19	74.000	74.000	73.000	73.000	67.632	113
2022-07-18	72.900	74.200	72.900	74.200	68.743	14
2022-07-15	74.200	74.200	72.900	73.000	67.632	620
2022-07-14	73.300	74.100	72.400	72.700	67.354	407
2022-07-13	74.000	74.100	70.900	71.300	66.057	2,042
2022-07-12	73.000	73.300	72.100	72.500	67.168	1,583
2022-07-11	68.000	74.300	68.000	73.100	67.724	1,084
2022-07-08	65.400	68.000	65.400	68.000	62.999	733
2022-07-07	64.700	66.700	64.700	65.500	60.683	1,188
2022-07-06	65.800	65.900	64.500	64.600	59.849	1,447
2022-07-05	64.400	66.100	64.100	66.000	61.146	1,396
2022-07-04	66.000	66.300	64.300	64.400	59.664	1,781
2022-07-01	65.900	65.900	65.400	65.500	60.683	602
2022-06-30	68.800	69.000	65.700	66.400	61.517	635
2022-06-29	69.000	69.500	67.400	67.400	62.443	618
2022-06-28	69.400	70.100	68.100	68.100	63.092	1,614
2022-06-27	66.800	69.500	66.800	69.500	64.389	1,037
2022-06-24	69.200	69.200	67.200	67.500	62.536	741
2022-06-23	69.800	69.800	67.700	69.000	63.926	874
2022-06-22	71.500	71.700	67.100	69.000	63.926	1,430
2022-06-21	72.400	72.600	71.000	71.000	64.760	757
2022-06-20	71.100	72.500	71.000	72.500	66.128	739
2022-06-17	71.200	72.600	71.200	71.300	65.033	515
2022-06-16	72.700	72.800	70.700	72.800	66.401	703
2022-06-15	71.800	72.900	71.800	72.800	66.401	505
2022-06-14	72.700	73.400	71.700	71.700	65.398	1,163
2022-06-13	75.200	76.300	71.500	72.500	66.128	2,988
2022-06-10	79.000	79.200	73.500	73.700	67.222	3,758
2022-06-09	80.400	80.400	78.500	78.500	71.600	5,066
2022-06-08	80.900	80.900	79.000	80.400	73.333	1,149
2022-06-07	81.700	81.900	79.800	80.000	72.968	1,278
2022-06-06	79.900	81.700	79.900	81.700	74.519	403
2022-06-03	80.100	80.500	79.700	80.000	72.968	635
2022-06-02	82.400	82.400	80.100	80.100	73.060	653
2022-06-01	82.600	83.200	80.000	80.000	72.968	3,080
2022-05-31	82.300	83.200	80.100	80.100	73.060	1,624
2022-05-30	80.000	83.000	80.000	83.000	75.705	2,871
2022-05-27	83.000	83.000	80.000	80.100	73.060	932
2022-05-26	80.800	81.900	79.700	79.700	72.695	681
2022-05-25	83.000	83.200	80.400	80.400	73.333	1,138
2022-05-24	82.900	83.200	82.600	83.000	75.705	2,526
2022-05-23	83.200	83.200	81.500	83.200	75.887	1,625
2022-05-20	79.900	83.200	79.700	83.200	75.887	859
2022-05-19	81.500	82.200	78.200	79.700	72.695	1,310
2022-05-18	83.200	83.200	81.700	81.700	74.519	1,031
2022-05-17	80.600	83.200	80.200	83.200	75.887	6,737
2022-05-16	80.200	80.600	79.600	80.000	72.968	1,458
2022-05-13	79.700	80.900	77.900	80.200	73.151	5,977
2022-05-12	83.900	83.900	79.300	79.500	72.512	1,273
2022-05-11	88.100	89.300	82.400	84.000	76.617	1,466
2022-05-10	87.300	88.500	86.700	87.200	79.536	1,971

← NewerPage 19 of 22 · 1,286 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.