Delta Plus Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 62.000 | 64.200 | 62.000 | 64.200 | 61.338 | 649 |
| 2024-11-28 | 61.400 | 62.200 | 61.200 | 62.200 | 59.427 | 493 |
| 2024-11-27 | 61.200 | 62.000 | 61.000 | 62.000 | 59.236 | 636 |
| 2024-11-26 | 60.400 | 61.000 | 60.400 | 61.000 | 58.281 | 886 |
| 2024-11-25 | 61.000 | 62.000 | 60.400 | 61.200 | 58.472 | 518 |
| 2024-11-22 | 62.400 | 62.400 | 61.000 | 61.000 | 58.281 | 1,024 |
| 2024-11-21 | 62.400 | 62.400 | 59.600 | 61.000 | 58.281 | 1,650 |
| 2024-11-20 | 63.000 | 63.000 | 59.200 | 59.400 | 56.752 | 1,662 |
| 2024-11-19 | 63.000 | 63.000 | 61.800 | 63.000 | 60.192 | 1,231 |
| 2024-11-18 | 63.000 | 63.400 | 62.200 | 62.200 | 59.427 | 1,224 |
| 2024-11-15 | 63.000 | 63.600 | 62.800 | 62.800 | 60.001 | 254 |
| 2024-11-14 | 63.600 | 64.000 | 62.800 | 63.000 | 60.192 | 2,502 |
| 2024-11-13 | 63.000 | 63.000 | 63.000 | 63.000 | 60.192 | 1,025 |
| 2024-11-12 | 63.000 | 63.000 | 61.800 | 63.000 | 60.192 | 676 |
| 2024-11-11 | 63.200 | 63.200 | 61.600 | 63.000 | 60.192 | 596 |
| 2024-11-08 | 63.600 | 63.600 | 61.000 | 62.200 | 59.427 | 1,404 |
| 2024-11-07 | 62.000 | 63.200 | 62.000 | 63.200 | 60.383 | 1,028 |
| 2024-11-06 | 62.600 | 62.600 | 61.600 | 62.000 | 59.236 | 1,359 |
| 2024-11-05 | 64.000 | 64.400 | 63.200 | 63.600 | 60.765 | 470 |
| 2024-11-04 | 64.000 | 64.800 | 64.000 | 64.400 | 61.529 | 332 |
| 2024-11-01 | 64.800 | 65.000 | 64.200 | 65.000 | 62.103 | 35 |
| 2024-10-31 | 63.600 | 65.000 | 63.600 | 65.000 | 62.103 | 186 |
| 2024-10-30 | 64.800 | 64.800 | 64.000 | 64.000 | 61.147 | 66 |
| 2024-10-29 | 65.600 | 65.600 | 64.200 | 65.000 | 62.103 | 626 |
| 2024-10-28 | 65.000 | 66.000 | 64.800 | 65.600 | 62.676 | 1,441 |
| 2024-10-25 | 67.200 | 67.200 | 65.000 | 65.800 | 62.867 | 406 |
| 2024-10-24 | 67.400 | 68.600 | 67.000 | 67.200 | 64.204 | 404 |
| 2024-10-23 | 68.200 | 68.200 | 67.200 | 67.400 | 64.396 | 209 |
| 2024-10-22 | 69.000 | 69.000 | 68.000 | 68.000 | 64.969 | 363 |
| 2024-10-21 | 69.400 | 69.400 | 69.000 | 69.000 | 65.924 | 244 |
| 2024-10-18 | 69.400 | 69.600 | 69.200 | 69.400 | 66.306 | 145 |
| 2024-10-17 | 69.400 | 69.600 | 68.600 | 69.600 | 66.497 | 462 |
| 2024-10-16 | 69.000 | 69.600 | 69.000 | 69.600 | 66.497 | 387 |
| 2024-10-15 | 69.600 | 70.000 | 69.400 | 70.000 | 66.880 | 173 |
| 2024-10-14 | 71.000 | 71.000 | 70.200 | 70.600 | 67.453 | 191 |
| 2024-10-11 | 70.400 | 71.400 | 70.200 | 70.200 | 67.071 | 200 |
| 2024-10-10 | 70.800 | 72.000 | 69.600 | 69.600 | 66.497 | 557 |
| 2024-10-09 | 70.800 | 72.000 | 70.600 | 70.600 | 67.453 | 157 |
| 2024-10-08 | 73.800 | 73.800 | 69.600 | 69.600 | 66.497 | 2,748 |
| 2024-10-07 | 73.000 | 73.200 | 72.600 | 73.200 | 69.937 | 511 |
| 2024-10-04 | 71.000 | 72.400 | 71.000 | 72.000 | 68.790 | 769 |
| 2024-10-03 | 71.000 | 71.000 | 70.600 | 71.000 | 67.835 | 220 |
| 2024-10-02 | 70.200 | 71.000 | 70.200 | 70.600 | 67.453 | 524 |
| 2024-10-01 | 69.800 | 70.800 | 69.400 | 70.800 | 67.644 | 760 |
| 2024-09-30 | 68.000 | 69.400 | 67.800 | 69.400 | 66.306 | 922 |
| 2024-09-27 | 68.000 | 69.000 | 67.600 | 67.600 | 64.587 | 763 |
| 2024-09-26 | 67.000 | 68.000 | 66.800 | 67.800 | 64.778 | 604 |
| 2024-09-25 | 66.800 | 68.000 | 66.800 | 67.200 | 64.204 | 88 |
| 2024-09-24 | 67.200 | 67.800 | 66.600 | 66.600 | 63.631 | 144 |
| 2024-09-23 | 66.200 | 67.200 | 66.200 | 67.200 | 64.204 | 141 |
| 2024-09-20 | 65.600 | 66.400 | 65.600 | 66.400 | 63.440 | 189 |
| 2024-09-19 | 65.200 | 65.800 | 64.600 | 65.600 | 62.676 | 18,970 |
| 2024-09-18 | 65.200 | 65.200 | 64.000 | 65.200 | 62.294 | 185 |
| 2024-09-17 | 64.200 | 64.800 | 63.400 | 63.400 | 60.574 | 494 |
| 2024-09-16 | 65.000 | 65.000 | 64.400 | 64.600 | 61.720 | 585 |
| 2024-09-13 | 65.000 | 65.200 | 64.400 | 64.800 | 61.911 | 191 |
| 2024-09-12 | 64.800 | 65.000 | 64.600 | 65.000 | 62.103 | 360 |
| 2024-09-11 | 64.400 | 65.200 | 64.400 | 65.000 | 62.103 | 475 |
| 2024-09-10 | 66.000 | 66.400 | 64.800 | 65.600 | 62.676 | 878 |
| 2024-09-09 | 66.200 | 66.200 | 65.600 | 65.800 | 62.867 | 394 |
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.