Daldrup & Söhne Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-26 | 10.850 | 11.200 | 10.850 | 11.200 | 10.987 | 1,407 |
| 2025-05-23 | 11.100 | 11.100 | 10.200 | 10.800 | 10.595 | 7,277 |
| 2025-05-22 | 11.250 | 11.400 | 11.100 | 11.100 | 10.889 | 1,314 |
| 2025-05-21 | 11.700 | 11.700 | 11.400 | 11.400 | 11.184 | 819 |
| 2025-05-20 | 11.650 | 11.750 | 11.650 | 11.700 | 11.478 | 107 |
| 2025-05-19 | 11.750 | 11.750 | 11.500 | 11.600 | 11.380 | 4,978 |
| 2025-05-16 | 12.100 | 12.100 | 11.350 | 11.500 | 11.282 | 6,249 |
| 2025-05-15 | 11.450 | 12.300 | 11.400 | 12.100 | 11.870 | 8,197 |
| 2025-05-14 | 11.000 | 11.400 | 11.000 | 11.350 | 11.135 | 2,627 |
| 2025-05-13 | 11.050 | 11.100 | 10.800 | 11.000 | 10.791 | 1,977 |
| 2025-05-12 | 10.700 | 10.800 | 10.600 | 10.800 | 10.595 | 4,987 |
| 2025-05-09 | 10.900 | 11.300 | 10.600 | 10.700 | 10.497 | 8,149 |
| 2025-05-08 | 10.200 | 10.800 | 10.200 | 10.600 | 10.399 | 3,271 |
| 2025-05-07 | 10.300 | 10.300 | 10.250 | 10.250 | 10.055 | 41 |
| 2025-05-06 | 10.150 | 10.300 | 10.050 | 10.250 | 10.055 | 2,591 |
| 2025-05-05 | 10.250 | 10.300 | 10.050 | 10.100 | 9.908 | 945 |
| 2025-05-02 | 10.100 | 10.200 | 10.100 | 10.200 | 10.006 | 387 |
| 2025-04-30 | 10.200 | 10.200 | 10.050 | 10.050 | 9.859 | 2,318 |
| 2025-04-29 | 10.100 | 10.150 | 10.100 | 10.150 | 9.957 | 33 |
| 2025-04-28 | 10.200 | 10.200 | 10.200 | 10.200 | 10.006 | 325 |
| 2025-04-25 | 10.150 | 10.250 | 10.100 | 10.150 | 9.957 | 1,765 |
| 2025-04-24 | 10.050 | 10.300 | 10.050 | 10.300 | 10.105 | 1,808 |
| 2025-04-23 | 10.050 | 10.150 | 10.050 | 10.150 | 9.957 | 4,151 |
| 2025-04-22 | 9.900 | 10.100 | 9.900 | 10.050 | 9.859 | 1,494 |
| 2025-04-17 | 9.800 | 9.900 | 9.800 | 9.840 | 9.653 | 83 |
| 2025-04-16 | 9.700 | 9.900 | 9.700 | 9.820 | 9.634 | 1,152 |
| 2025-04-15 | 9.720 | 9.900 | 9.720 | 9.780 | 9.594 | 1,148 |
| 2025-04-14 | 9.540 | 9.700 | 9.540 | 9.660 | 9.477 | 1,336 |
| 2025-04-11 | 9.100 | 9.600 | 9.100 | 9.560 | 9.379 | 1,783 |
| 2025-04-10 | 9.200 | 9.600 | 9.020 | 9.360 | 9.182 | 4,478 |
| 2025-04-09 | 9.020 | 9.100 | 8.900 | 8.960 | 8.790 | 2,948 |
| 2025-04-08 | 8.700 | 9.140 | 8.700 | 9.140 | 8.967 | 3,288 |
| 2025-04-07 | 9.020 | 9.020 | 8.020 | 8.560 | 8.398 | 14,533 |
| 2025-04-04 | 8.920 | 9.220 | 8.800 | 9.220 | 9.045 | 201 |
| 2025-04-03 | 8.860 | 8.860 | 8.680 | 8.800 | 8.633 | 1,860 |
| 2025-04-02 | 9.300 | 9.300 | 8.580 | 8.980 | 8.810 | 7,156 |
| 2025-04-01 | 9.640 | 9.700 | 9.400 | 9.420 | 9.241 | 1,698 |
| 2025-03-31 | 9.700 | 9.900 | 9.300 | 9.300 | 9.124 | 4,011 |
| 2025-03-28 | 10.100 | 10.200 | 9.720 | 9.940 | 9.751 | 4,272 |
| 2025-03-27 | 9.760 | 10.400 | 9.620 | 10.400 | 10.203 | 8,497 |
| 2025-03-26 | 9.880 | 10.200 | 9.700 | 9.900 | 9.712 | 12,756 |
| 2025-03-25 | 10.400 | 10.400 | 9.760 | 9.940 | 9.751 | 5,024 |
| 2025-03-24 | 10.600 | 11.100 | 10.200 | 10.800 | 10.595 | 19,676 |
| 2025-03-21 | 9.640 | 9.640 | 9.240 | 9.600 | 9.418 | 5,503 |
| 2025-03-20 | 9.480 | 9.580 | 9.400 | 9.580 | 9.398 | 4,908 |
| 2025-03-19 | 9.200 | 9.420 | 9.100 | 9.420 | 9.241 | 2,098 |
| 2025-03-18 | 8.920 | 9.200 | 8.680 | 9.200 | 9.025 | 5,785 |
| 2025-03-17 | 8.380 | 9.180 | 8.380 | 8.780 | 8.613 | 14,480 |
| 2025-03-14 | 8.300 | 8.500 | 8.200 | 8.340 | 8.182 | 20,140 |
| 2025-03-13 | 8.360 | 8.580 | 8.280 | 8.280 | 8.123 | 3,506 |
| 2025-03-12 | 8.120 | 8.320 | 8.120 | 8.280 | 8.123 | 8,814 |
| 2025-03-11 | 8.380 | 8.640 | 8.100 | 8.100 | 7.946 | 7,401 |
| 2025-03-10 | 8.420 | 8.420 | 8.280 | 8.280 | 8.123 | 1,999 |
| 2025-03-07 | 8.400 | 8.440 | 8.400 | 8.420 | 8.260 | 530 |
| 2025-03-06 | 8.360 | 8.500 | 8.200 | 8.200 | 8.044 | 3,531 |
| 2025-03-05 | 8.300 | 8.580 | 8.300 | 8.300 | 8.143 | 2,008 |
| 2025-03-04 | 8.520 | 8.520 | 8.460 | 8.460 | 8.299 | 1,208 |
| 2025-03-03 | 8.720 | 8.720 | 8.600 | 8.600 | 8.437 | 1,300 |
| 2025-02-28 | 8.400 | 8.680 | 8.400 | 8.680 | 8.515 | 2,912 |
| 2025-02-26 | 8.420 | 8.540 | 8.420 | 8.520 | 8.358 | 1,334 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-28 | 0.1800 EUR |
| 2025-08-29 | 0.1500 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.