Delticom AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	2.220	2.240	2.220	2.240	2.240	703
2026-07-30	2.420	2.420	2.240	2.260	2.260	6,007
2026-07-29	2.440	2.440	2.440	2.440	2.440	200
2026-07-28	2.280	2.420	2.280	2.380	2.380	783
2026-07-27	2.260	2.260	2.260	2.260	2.260	24,809
2026-07-24	2.220	2.240	2.200	2.240	2.240	24,809
2026-07-23	2.260	2.260	2.260	2.260	2.260	6,952
2026-07-22	2.280	2.280	2.200	2.260	2.260	6,952
2026-07-21	2.280	2.280	2.240	2.260	2.260	2,546
2026-07-20	2.280	2.280	2.220	2.260	2.260	1,344
2026-07-17	2.280	2.280	2.200	2.280	2.280	3,999
2026-07-16	2.380	2.380	2.280	2.320	2.320	14,323
2026-07-15	2.380	2.380	2.380	2.380	2.380	18
2026-07-14	2.400	2.400	2.400	2.400	2.400	18
2026-07-13	2.380	2.460	2.300	2.400	2.400	21,291
2026-07-10	2.560	2.560	2.560	2.560	2.560	0
2026-07-09	2.420	2.560	2.420	2.560	2.560	2,171
2026-07-08	2.420	2.520	2.420	2.520	2.520	35
2026-07-07	2.520	2.660	2.480	2.620	2.500	14,290
2026-07-06	2.560	2.560	2.460	2.540	2.424	782
2026-07-03	2.460	2.500	2.460	2.500	2.386	10
2026-07-02	2.440	2.560	2.420	2.500	2.386	9,042
2026-07-01	2.560	2.560	2.560	2.560	2.443	3,997
2026-06-30	2.480	2.540	2.480	2.540	2.424	2,033
2026-06-29	2.520	2.520	2.480	2.500	2.386	820
2026-06-26	2.480	2.500	2.480	2.500	2.386	35
2026-06-23	2.480	2.500	2.480	2.500	2.386	5
2026-06-22	2.500	2.500	2.420	2.480	2.366	8,521
2026-06-19	2.700	2.700	2.600	2.600	2.481	3
2026-06-18	2.540	2.620	2.540	2.620	2.500	2
2026-06-17	2.600	2.700	2.520	2.520	2.405	6,618
2026-06-16	2.660	2.700	2.660	2.700	2.576	42
2026-06-15	2.760	2.760	2.600	2.660	2.538	3,708
2026-06-12	2.760	2.760	2.600	2.660	2.538	5,456
2026-06-11	2.620	2.760	2.620	2.760	2.634	4,723
2026-06-10	2.500	2.540	2.500	2.540	2.424	5
2026-06-09	2.580	2.580	2.560	2.560	2.443	5
2026-06-08	2.520	2.520	2.440	2.520	2.405	1,731
2026-06-05	2.480	2.540	2.440	2.440	2.328	4,471
2026-06-04	2.480	2.520	2.480	2.520	2.405	28
2026-06-03	2.500	2.500	2.480	2.480	2.366	25
2026-06-02	2.600	2.600	2.500	2.520	2.405	540
2026-06-01	2.480	2.520	2.480	2.520	2.405	250
2026-05-29	2.620	2.620	2.500	2.540	2.424	39,947
2026-05-28	2.480	2.520	2.480	2.520	2.405	1,226
2026-05-27	2.620	2.620	2.500	2.540	2.424	3,834
2026-05-26	2.620	2.660	2.620	2.660	2.538	96
2026-05-25	2.720	2.720	2.580	2.640	2.519	3,089
2026-05-22	2.520	2.620	2.520	2.620	2.500	2,323
2026-05-21	2.540	2.540	2.400	2.500	2.386	8,721
2026-05-20	2.420	2.460	2.400	2.460	2.347	304
2026-05-19	2.540	2.540	2.420	2.440	2.328	76
2026-05-15	2.440	2.440	2.400	2.440	2.328	4,290
2026-05-14	2.420	2.520	2.400	2.480	2.366	553
2026-05-13	2.600	2.600	2.440	2.500	2.386	3,111
2026-05-12	2.660	2.660	2.420	2.520	2.405	22,303
2026-05-11	2.620	2.620	2.480	2.620	2.500	17,723
2026-05-08	2.560	2.620	2.540	2.600	2.481	2,560
2026-05-07	2.620	2.640	2.500	2.640	2.519	17,143
2026-05-06	2.780	2.780	2.520	2.620	2.500	4,800

← NewerPage 2 of 4 · 231 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-08	0.1200 EUR
2025-07-10	0.1200 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.