Delta Plus Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	86.300	86.500	84.800	86.100	78.532	3,486
2022-05-06	88.800	89.400	85.000	87.300	79.627	733
2022-05-05	89.800	89.900	88.500	88.800	80.995	487
2022-05-04	90.400	90.600	89.800	90.000	82.090	420
2022-05-03	87.000	90.600	87.000	88.500	80.721	1,090
2022-05-02	84.400	88.000	84.400	88.000	80.265	1,184
2022-04-29	83.900	86.300	83.100	85.900	78.350	638
2022-04-28	83.100	83.900	82.000	83.900	76.526	648
2022-04-27	83.600	83.900	81.700	82.700	75.431	1,526
2022-04-26	85.000	85.000	84.100	85.000	77.529	1,885
2022-04-25	85.800	85.800	83.800	85.000	77.529	1,910
2022-04-22	85.800	85.800	83.100	83.200	75.887	1,137
2022-04-21	87.500	87.500	85.800	85.800	78.259	781
2022-04-20	88.800	88.900	87.700	88.000	80.265	424
2022-04-19	91.000	91.000	88.200	88.500	80.721	1,284
2022-04-14	89.900	90.800	89.500	89.800	81.907	313
2022-04-13	89.500	89.500	87.900	89.500	81.633	305
2022-04-12	89.900	90.000	87.400	87.500	79.809	960
2022-04-11	86.600	90.000	86.300	88.800	80.995	1,320
2022-04-08	86.900	87.100	86.000	86.600	78.988	1,660
2022-04-07	88.200	88.200	85.900	85.900	78.350	234
2022-04-06	90.000	90.400	86.100	86.900	79.262	1,274
2022-04-05	91.600	93.000	90.000	90.000	82.090	1,204
2022-04-04	90.700	92.500	89.600	89.600	81.725	1,926
2022-04-01	89.600	91.500	88.900	90.600	82.637	354
2022-03-31	88.300	90.000	88.300	89.800	81.907	311
2022-03-30	90.000	90.000	89.700	89.700	81.816	17
2022-03-29	89.300	90.300	88.800	90.000	82.090	1,252
2022-03-28	88.500	89.300	88.300	88.300	80.539	1,071
2022-03-25	90.100	91.900	88.800	89.400	81.542	1,449
2022-03-24	91.100	91.600	89.500	90.300	82.363	1,971
2022-03-23	92.000	92.300	91.500	91.900	83.823	1,407
2022-03-22	90.400	92.000	90.400	92.000	83.914	708
2022-03-21	93.400	93.400	90.100	91.500	83.458	1,929
2022-03-18	88.700	92.900	88.700	92.400	84.279	2,578
2022-03-17	85.600	91.300	85.600	88.500	80.721	4,930
2022-03-16	85.600	88.500	85.600	86.400	78.806	2,701
2022-03-15	85.400	86.000	84.800	85.000	77.529	1,292
2022-03-14	80.700	86.500	80.700	85.400	77.894	2,628
2022-03-11	76.300	81.600	76.300	81.100	73.972	1,320
2022-03-10	75.800	78.100	75.800	76.300	69.594	1,892
2022-03-09	74.200	75.700	74.000	75.200	68.590	1,450
2022-03-08	71.000	74.400	71.000	73.600	67.131	1,800
2022-03-07	76.400	76.400	70.500	70.500	64.303	4,793
2022-03-04	79.000	79.800	77.500	78.400	71.509	3,041
2022-03-03	80.000	80.800	79.000	79.100	72.148	3,803
2022-03-02	80.600	80.700	79.700	80.200	73.151	2,773
2022-03-01	78.200	81.000	78.000	80.200	73.151	5,273
2022-02-28	80.000	80.000	76.000	78.000	71.144	3,733
2022-02-25	80.000	80.400	78.500	80.000	72.968	3,797
2022-02-24	82.900	82.900	79.200	80.000	72.968	4,092
2022-02-23	84.900	84.900	83.100	83.100	75.796	558
2022-02-22	85.000	85.500	83.300	83.900	76.526	3,413
2022-02-21	85.000	86.000	85.000	85.800	78.259	1,138
2022-02-18	88.100	88.800	84.400	84.500	77.073	3,745
2022-02-17	89.000	90.100	84.700	89.700	81.816	1,847
2022-02-16	90.300	90.300	89.700	89.700	81.816	205
2022-02-15	89.100	90.200	88.000	90.200	82.272	1,613
2022-02-14	90.400	90.400	88.200	89.400	81.542	1,247
2022-02-11	91.400	91.400	88.900	89.900	81.998	879

← NewerPage 20 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.