Delta Plus Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-08	73.733	73.733	73.600	73.600	67.015	44
2022-03-07	73.344	73.344	70.500	70.500	64.193	42
2022-03-04	78.120	78.400	78.120	78.300	71.295	250
2022-03-03	79.100	79.100	79.100	79.100	72.023	1
2022-03-01	79.725	79.725	79.725	79.725	72.592	173
2022-02-28	78.168	78.168	78.168	78.168	71.174	163
2022-02-25	79.879	79.879	79.800	79.800	72.661	177
2022-02-24	81.144	81.144	81.144	81.144	73.885	128
2022-02-22	84.200	84.200	83.900	83.900	76.394	24
2022-02-21	86.000	86.000	85.582	85.582	77.925	169
2022-02-18	88.000	88.000	88.000	88.000	80.127	2,535
2022-02-17	87.565	87.565	85.191	85.191	77.569	29
2022-02-10	88.616	89.900	88.616	89.900	81.857	25
2022-02-02	89.175	89.175	89.175	89.175	81.197	64
2022-02-01	88.900	88.900	88.700	88.700	80.764	31
2022-01-28	86.313	86.313	86.313	86.313	78.590	32
2022-01-27	88.500	88.500	88.500	88.500	80.582	22
2022-01-26	89.900	89.900	89.900	89.900	81.857	6
2022-01-25	89.616	89.616	89.616	89.616	81.598	7
2022-01-24	88.049	88.300	88.049	88.300	80.400	96
2022-01-20	93.900	101.60	93.600	100.20	91.236	246
2022-01-19	93.600	95.800	91.884	91.884	83.663	409
2022-01-18	87.600	87.600	87.600	87.600	79.763	10
2022-01-17	87.100	87.400	86.700	86.800	79.034	93
2022-01-14	88.315	88.315	88.315	88.315	80.413	140
2022-01-13	89.034	89.034	89.034	89.034	81.069	28
2022-01-12	89.552	89.552	89.552	89.552	81.540	43
2022-01-11	91.700	91.700	89.800	90.472	82.378	141
2022-01-10	91.495	91.495	91.495	91.495	83.309	3
2022-01-07	93.277	93.277	93.277	93.277	84.931	70
2022-01-05	92.900	92.900	92.900	92.900	84.589	30
2022-01-04	93.365	93.365	93.365	93.365	85.012	45
2021-12-23	89.709	89.709	89.709	89.709	81.684	16
2021-12-22	90.118	90.118	90.118	90.118	82.055	58
2021-12-17	92.047	92.047	92.047	92.047	83.812	30
2021-12-16	89.316	89.316	89.316	89.316	81.325	15
2021-12-10	87.507	87.507	87.507	87.507	79.678	246
2021-12-09	87.852	87.852	87.852	87.852	79.992	154
2021-12-08	88.115	88.729	88.115	88.729	80.791	66
2021-12-07	87.975	87.975	87.975	87.975	80.104	435
2021-12-06	87.406	87.406	87.406	87.406	79.586	95
2021-12-03	86.389	86.389	86.389	86.389	78.660	428
2021-12-02	87.309	87.309	86.562	86.562	78.818	60
2021-12-01	83.987	85.659	83.987	85.659	77.995	670
2021-11-30	84.266	84.266	83.989	83.989	76.475	147
2021-11-29	84.621	84.905	84.621	84.905	77.309	241
2021-11-26	84.992	84.992	84.992	84.992	77.388	32
2021-11-25	85.400	85.400	84.466	84.466	76.909	213
2021-11-24	84.300	84.300	84.109	84.109	76.584	1,222
2021-11-23	83.800	83.800	83.475	83.475	76.007	439
2021-11-22	83.392	83.392	83.392	83.392	75.931	6
2021-11-19	82.800	82.800	82.400	82.662	75.266	1,654
2021-11-17	86.700	86.700	85.600	85.600	77.942	23
2021-11-16	86.224	86.224	86.224	86.224	78.510	74
2021-11-15	84.800	85.800	84.300	85.800	78.124	23
2021-11-12	88.000	88.000	87.953	87.953	80.084	34
2021-11-10	89.000	89.000	87.887	87.887	80.024	113
2021-11-09	92.500	92.500	88.600	89.646	81.626	152
2021-11-08	91.200	91.300	91.200	91.300	83.132	12
2021-11-03	92.500	93.000	92.500	92.500	84.224	177

← NewerPage 10 of 11 · 602 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.