Delta Plus Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	51.200	51.200	50.200	50.200	49.093	903
2025-08-15	51.600	51.600	50.400	51.000	49.875	891
2025-08-14	53.000	53.200	51.600	51.600	50.462	1,900
2025-08-13	53.400	53.600	53.200	53.400	52.222	1,111
2025-08-12	55.000	55.000	53.200	53.200	52.027	1,378
2025-08-11	56.200	56.200	55.200	55.800	54.569	520
2025-08-08	55.800	56.400	55.200	56.400	55.156	513
2025-08-07	55.800	56.800	55.600	55.800	54.569	396
2025-08-06	55.800	56.800	55.600	56.400	55.156	850
2025-08-05	55.800	56.800	55.800	56.600	55.352	1,256
2025-08-04	56.800	56.800	55.600	56.600	55.352	752
2025-08-01	58.000	58.000	55.800	56.400	55.156	666
2025-07-31	57.400	58.200	57.400	57.400	56.134	763
2025-07-30	58.000	58.000	57.200	57.400	56.134	544
2025-07-29	59.400	59.400	57.600	57.600	56.329	888
2025-07-28	59.200	59.400	57.400	59.200	57.894	2,006
2025-07-25	55.600	59.800	55.600	58.000	56.721	3,003
2025-07-24	56.000	56.600	55.400	56.600	55.352	1,288
2025-07-23	56.000	56.000	55.000	56.000	54.765	1,498
2025-07-22	56.000	56.800	56.000	56.400	55.156	593
2025-07-21	56.000	56.600	56.000	56.600	55.352	963
2025-07-18	56.600	56.600	55.800	55.800	54.569	399
2025-07-17	55.800	56.200	55.000	55.800	54.569	1,075
2025-07-16	55.800	56.400	54.600	56.400	55.156	1,035
2025-07-15	55.400	56.000	55.400	55.800	54.569	472
2025-07-14	55.000	56.000	55.000	56.000	54.765	339
2025-07-11	55.800	55.800	54.000	55.400	54.178	945
2025-07-10	55.000	55.400	54.800	55.000	53.787	1,078
2025-07-09	52.800	55.000	52.000	55.000	53.787	2,315
2025-07-08	52.000	52.600	51.000	52.000	50.853	827
2025-07-07	51.800	51.800	50.200	51.400	50.266	1,206
2025-07-04	47.300	50.000	47.300	49.500	48.408	2,347
2025-07-03	48.300	48.300	47.600	47.700	46.648	1,090
2025-07-02	49.000	49.000	47.400	47.400	46.354	2,941
2025-07-01	48.800	50.000	45.800	47.900	46.843	11,598
2025-06-30	46.800	47.500	46.000	46.800	45.768	1,262
2025-06-27	43.300	47.200	43.300	45.500	44.496	3,747
2025-06-26	42.800	43.900	42.800	43.200	42.247	539
2025-06-25	44.000	44.000	42.800	42.800	41.856	2,343
2025-06-24	44.000	44.000	43.400	43.400	42.443	470
2025-06-23	44.000	44.000	43.400	43.400	42.443	672
2025-06-20	43.800	44.000	43.300	44.000	43.029	906
2025-06-19	45.000	45.100	42.200	42.200	41.269	1,541
2025-06-18	46.500	46.500	44.500	44.500	43.518	810
2025-06-17	45.600	46.300	45.600	45.600	43.567	490
2025-06-16	46.800	47.800	46.000	46.000	43.949	1,234
2025-06-13	48.600	48.600	47.100	47.600	45.478	1,072
2025-06-12	48.000	48.000	47.200	47.200	45.096	2,539
2025-06-11	48.100	48.300	47.800	47.800	45.669	624
2025-06-10	49.100	49.100	48.300	48.300	46.147	587
2025-06-09	49.000	49.900	48.800	48.800	46.625	752
2025-06-06	50.000	50.200	49.200	49.200	47.007	497
2025-06-05	51.800	52.000	49.200	49.200	47.007	295
2025-06-04	52.000	52.800	52.000	52.200	49.873	168
2025-06-03	52.200	53.000	52.000	52.000	49.682	620
2025-06-02	52.200	53.200	52.000	52.000	49.682	1,204
2025-05-30	52.600	53.000	52.400	52.400	50.064	39
2025-05-29	53.400	53.400	52.600	52.600	50.255	634
2025-05-28	52.800	53.200	52.600	52.800	50.446	631
2025-05-27	52.400	53.200	52.400	52.600	50.255	1,512

← NewerPage 6 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.