Delticom AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	2.360	2.360	2.330	2.330	2.223	119
2026-01-20	2.320	2.360	2.320	2.330	2.223	6,148
2026-01-19	2.260	2.360	2.260	2.330	2.223	6,898
2026-01-16	2.350	2.350	2.310	2.310	2.204	5,100
2026-01-15	2.280	2.330	2.280	2.320	2.214	1,863
2026-01-14	2.330	2.330	2.320	2.320	2.214	3,951
2026-01-13	2.330	2.330	2.310	2.310	2.204	8,825
2026-01-12	2.330	2.330	2.300	2.310	2.204	11,574
2026-01-09	2.250	2.270	2.250	2.250	2.147	38,839
2026-01-08	2.270	2.300	2.220	2.220	2.118	11,285
2026-01-07	2.300	2.300	2.250	2.270	2.166	21,075
2026-01-06	2.360	2.360	2.250	2.250	2.147	24,261
2026-01-05	2.090	2.300	2.090	2.270	2.166	53,083
2026-01-02	2.100	2.140	2.100	2.140	2.042	28
2025-12-30	2.010	2.060	2.000	2.040	1.947	6,558
2025-12-29	2.020	2.100	2.000	2.050	1.956	1,879
2025-12-23	2.100	2.100	2.010	2.050	1.956	6,759
2025-12-22	2.090	2.100	2.000	2.070	1.975	3,171
2025-12-18	2.010	2.100	2.010	2.070	1.975	15,115
2025-12-16	2.090	2.100	2.070	2.070	1.975	1,195
2025-12-12	2.030	2.060	2.030	2.060	1.966	156
2025-12-11	2.060	2.100	2.060	2.080	1.985	9,245
2025-12-09	2.080	2.090	2.050	2.070	1.975	11,012
2025-12-08	2.090	2.090	2.070	2.070	1.975	160
2025-12-05	2.080	2.100	2.060	2.060	1.966	6,447
2025-12-04	1.980	1.995	1.980	1.995	1.904	6,032
2025-12-03	2.010	2.040	2.010	2.040	1.947	2,230
2025-12-01	2.040	2.040	2.020	2.020	1.928	2,550
2025-11-28	2.030	2.030	1.930	1.965	1.875	25,495
2025-11-27	2.080	2.100	2.070	2.070	1.975	2,145
2025-11-25	1.940	2.000	1.940	1.970	1.880	3,097
2025-11-24	1.925	2.080	1.925	2.050	1.956	2,527
2025-11-21	2.010	2.020	1.920	1.970	1.880	19,099
2025-11-20	2.080	2.140	1.955	2.000	1.908	7,611
2025-11-19	1.960	1.995	1.960	1.995	1.904	39
2025-11-18	1.980	2.000	1.970	2.000	1.908	1,300
2025-11-17	1.955	2.030	1.955	2.030	1.937	720
2025-11-14	2.150	2.240	1.920	1.945	1.856	5,657
2025-11-13	2.230	2.250	2.130	2.200	2.099	21,612
2025-11-11	2.230	2.240	2.210	2.210	2.109	392
2025-11-10	2.110	2.150	2.110	2.150	2.052	4,474
2025-11-07	2.250	2.250	2.170	2.180	2.080	1,537
2025-11-05	2.250	2.250	2.220	2.220	2.118	1,058
2025-11-03	2.250	2.250	2.230	2.230	2.128	5,388
2025-10-31	2.170	2.190	2.170	2.190	2.090	34
2025-10-30	2.200	2.200	2.190	2.190	2.090	1,103
2025-10-29	2.160	2.180	2.160	2.180	2.080	18
2025-10-28	2.110	2.200	2.110	2.170	2.071	580
2025-10-27	2.220	2.220	2.170	2.170	2.071	1,211
2025-10-24	2.220	2.250	2.120	2.220	2.118	1,989
2025-10-23	2.200	2.200	2.180	2.200	2.099	1,005
2025-10-21	2.250	2.250	2.230	2.230	2.128	5,623
2025-10-20	2.090	2.200	2.090	2.200	2.099	12,254
2025-10-17	2.100	2.110	2.050	2.050	1.956	7,850
2025-10-16	2.220	2.220	2.180	2.180	2.080	1,000
2025-10-15	2.240	2.240	2.170	2.170	2.071	3,817
2025-10-14	2.140	2.160	2.130	2.160	2.061	941
2025-10-13	2.200	2.200	2.120	2.120	2.023	2,561
2025-10-10	2.120	2.190	2.100	2.160	2.061	4,988
2025-10-09	2.160	2.160	2.100	2.140	2.042	900

← NewerPage 4 of 20 · 1,146 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.