Delta Plus Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	52.000	53.400	52.000	53.000	50.637	1,814
2025-05-23	53.000	53.000	51.800	52.200	49.873	3,493
2025-05-22	51.400	53.000	50.400	53.000	50.637	1,434
2025-05-21	50.000	51.600	49.600	51.600	49.300	1,256
2025-05-20	49.000	49.900	49.000	49.900	47.676	1,265
2025-05-19	47.600	48.400	47.000	48.400	46.243	1,654
2025-05-16	47.000	47.800	46.800	47.800	45.669	924
2025-05-15	47.200	47.400	46.200	46.200	44.141	406
2025-05-14	46.400	47.000	45.655	46.900	44.809	689
2025-05-13	45.800	46.000	45.400	45.400	43.376	4,029
2025-05-12	44.995	45.400	44.500	45.395	43.371	648
2025-05-09	45.195	45.195	44.305	45.190	43.176	309
2025-05-08	44.200	44.600	43.655	44.600	42.612	339
2025-05-07	43.650	44.200	43.275	44.200	42.230	5,303
2025-05-06	46.695	46.695	42.505	43.895	41.938	1,461
2025-05-05	47.600	47.600	46.500	46.500	44.427	556
2025-05-02	46.600	47.200	46.355	47.190	45.086	721
2025-04-30	46.800	46.800	46.350	46.390	44.322	406
2025-04-29	42.805	46.510	42.805	46.510	44.437	2,215
2025-04-28	42.200	43.600	42.200	42.800	40.892	2,591
2025-04-25	41.505	41.990	41.500	41.790	39.927	3,081
2025-04-24	41.995	42.000	41.405	41.405	39.559	10,144
2025-04-23	41.050	42.600	41.050	42.000	40.128	5,649
2025-04-22	42.505	43.195	41.500	41.600	39.746	1,486
2025-04-17	42.125	42.975	41.800	41.800	39.937	638
2025-04-16	44.130	44.495	42.800	42.800	40.892	1,185
2025-04-15	44.295	44.985	44.120	44.120	42.153	455
2025-04-14	45.200	45.200	44.600	45.000	42.994	502
2025-04-11	45.355	45.835	45.200	45.300	43.281	498
2025-04-10	46.000	46.000	45.350	45.350	43.328	1,188
2025-04-09	44.005	45.000	44.005	45.000	42.994	463
2025-04-08	44.000	45.200	42.400	45.200	43.185	4,769
2025-04-07	45.800	46.495	43.600	45.600	43.567	3,173
2025-04-04	47.800	48.900	46.800	46.800	44.714	1,252
2025-04-03	49.200	49.900	48.200	48.200	46.051	1,513
2025-04-02	50.800	51.000	49.500	50.000	47.771	1,041
2025-04-01	50.800	51.200	50.400	50.800	48.536	1,347
2025-03-31	51.000	51.800	50.400	50.800	48.536	3,363
2025-03-28	52.000	52.000	51.000	51.000	48.727	279
2025-03-27	51.600	52.200	51.400	51.400	49.109	1,687
2025-03-26	51.000	52.400	51.000	51.400	49.109	739
2025-03-25	50.000	51.600	49.700	51.600	49.300	2,126
2025-03-24	48.400	50.000	48.200	50.000	47.771	3,538
2025-03-21	49.300	49.300	48.900	49.200	47.007	731
2025-03-20	49.400	49.500	48.000	49.400	47.198	1,486
2025-03-19	50.000	50.000	49.200	49.500	47.293	728
2025-03-18	50.000	50.000	49.600	50.000	47.771	361
2025-03-17	50.000	50.000	49.800	49.800	47.580	202
2025-03-14	50.400	50.400	49.800	49.900	47.676	571
2025-03-13	51.400	51.400	50.200	50.400	48.153	381
2025-03-12	50.600	51.600	50.600	50.600	48.344	174
2025-03-11	50.200	51.400	50.200	50.800	48.536	289
2025-03-10	50.600	51.000	50.600	51.000	48.727	1,004
2025-03-07	49.700	50.400	49.200	50.400	48.153	5,198
2025-03-06	49.500	50.000	47.600	49.600	47.389	1,862
2025-03-05	49.200	50.600	48.300	49.600	47.389	5,969
2025-03-04	54.800	54.800	49.500	49.600	47.389	2,185
2025-03-03	56.200	56.400	54.200	54.200	51.784	1,066
2025-02-28	57.200	57.600	56.400	56.400	53.886	341
2025-02-27	57.000	57.400	57.000	57.000	54.459	33

← NewerPage 7 of 22 · 1,285 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.