Delta Plus Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	88.000	90.600	88.000	90.300	82.363	2,093
2022-02-09	87.200	89.000	86.400	88.000	80.265	1,159
2022-02-08	87.200	87.200	86.300	87.000	79.353	341
2022-02-07	86.800	87.200	86.100	87.200	79.536	177
2022-02-04	87.600	87.600	86.600	86.800	79.171	178
2022-02-03	89.300	89.300	87.600	88.000	80.265	278
2022-02-02	87.900	89.900	87.900	88.600	80.813	955
2022-02-01	85.600	89.200	84.800	88.000	80.265	1,898
2022-01-31	86.500	86.500	83.000	85.300	77.803	1,438
2022-01-28	88.800	88.800	85.100	86.000	78.441	3,221
2022-01-27	90.000	90.000	87.500	88.000	80.265	1,103
2022-01-26	90.000	90.300	88.600	89.900	81.998	1,234
2022-01-25	88.800	90.000	88.500	90.000	82.090	1,186
2022-01-24	94.300	94.300	85.000	88.300	80.539	5,833
2022-01-21	99.800	99.800	91.300	94.500	86.194	2,548
2022-01-20	93.000	101.80	93.000	99.800	91.028	5,240
2022-01-19	91.000	95.900	91.000	93.000	84.826	8,650
2022-01-18	86.300	87.900	85.700	87.300	79.627	2,725
2022-01-17	87.300	87.900	85.500	87.200	79.536	3,371
2022-01-14	90.000	90.000	88.000	88.400	80.630	13,380
2022-01-13	89.900	89.900	88.300	89.700	81.816	661
2022-01-12	89.600	90.000	88.800	88.900	81.086	462
2022-01-11	91.000	92.100	89.400	90.300	82.363	5,171
2022-01-10	94.000	94.000	88.600	92.000	83.914	3,234
2022-01-07	93.300	94.000	93.000	94.000	85.738	495
2022-01-06	93.000	93.800	93.000	93.300	85.099	538
2022-01-05	93.400	93.400	92.600	93.000	84.826	782
2022-01-04	94.000	94.000	93.000	94.000	85.738	565
2022-01-03	93.100	94.000	93.100	94.000	85.738	460
2021-12-31	94.300	94.300	94.000	94.000	85.738	226
2021-12-30	94.000	94.600	94.000	94.300	86.012	3,382
2021-12-29	92.800	94.700	92.000	94.700	86.376	936
2021-12-28	90.500	92.700	90.500	92.600	84.461	2,766
2021-12-27	90.000	90.700	90.000	90.400	82.454	170
2021-12-24	89.300	90.700	89.300	89.300	81.451	569
2021-12-23	91.200	91.200	89.600	90.200	82.272	363
2021-12-22	91.300	91.300	89.400	89.700	81.816	2,229
2021-12-21	91.000	91.700	86.400	91.700	83.640	5,494
2021-12-20	89.400	92.700	89.100	89.900	81.998	2,111
2021-12-17	90.100	95.000	89.500	93.000	84.826	3,374
2021-12-16	89.000	90.700	88.800	89.800	81.907	1,535
2021-12-15	88.600	88.600	88.500	88.500	80.721	84
2021-12-14	88.800	88.900	88.500	88.500	80.721	769
2021-12-13	88.500	88.600	86.700	88.600	80.813	1,042
2021-12-10	87.600	88.200	86.800	87.800	80.083	438
2021-12-09	87.800	88.200	87.400	87.600	79.900	2,756
2021-12-08	87.800	88.900	87.800	88.800	80.995	518
2021-12-07	87.700	88.600	86.800	87.800	80.083	1,162
2021-12-06	86.000	87.800	86.000	87.000	79.353	981
2021-12-03	86.000	86.900	86.000	86.400	78.806	2,740
2021-12-02	85.900	87.800	85.900	86.000	78.441	4,246
2021-12-01	84.000	87.800	83.300	85.600	78.076	3,592
2021-11-30	84.000	84.800	84.000	84.000	76.617	1,090
2021-11-29	84.800	85.700	83.100	84.900	77.438	3,349
2021-11-26	85.000	85.700	84.000	85.000	77.529	5,887
2021-11-25	84.000	85.000	83.800	84.600	77.164	1,314
2021-11-24	86.300	86.400	83.600	84.300	76.891	2,690
2021-11-23	83.100	87.200	83.100	87.200	79.536	7,254
2021-11-22	82.200	83.800	82.200	83.400	76.070	253
2021-11-19	82.200	83.200	82.000	83.000	75.705	2,969

← NewerPage 21 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.