Delta Plus Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-20	77.500	77.500	77.500	77.500	71.741	8
2023-01-19	77.300	77.400	76.100	76.100	70.445	27
2023-01-18	77.600	77.600	77.600	77.600	71.833	8
2023-01-17	74.500	74.500	74.500	74.500	68.964	2,000
2023-01-16	74.000	74.000	73.100	73.100	67.668	6,425
2023-01-13	73.500	73.600	73.500	73.500	68.038	24
2023-01-12	73.400	73.400	73.400	73.400	67.946	6
2023-01-11	74.000	74.000	74.000	74.000	68.501	10
2023-01-10	73.300	73.300	73.300	73.300	67.853	4
2023-01-06	73.200	73.200	73.200	73.200	67.760	36
2023-01-05	74.500	74.500	73.100	73.200	67.760	39
2023-01-04	74.500	74.500	74.500	74.500	68.964	3
2022-12-29	73.900	73.900	73.800	73.800	68.316	24
2022-12-28	75.100	75.100	74.698	74.698	69.147	14
2022-12-23	74.900	74.900	74.500	74.500	68.964	41
2022-12-20	76.800	76.800	75.400	75.400	69.797	37
2022-11-29	69.800	69.800	69.800	69.800	64.613	4
2022-11-25	69.400	69.400	69.200	69.200	64.058	46
2022-11-24	69.200	69.400	69.200	69.400	64.243	3
2022-11-23	68.700	68.700	67.600	67.600	62.577	4
2022-11-21	67.500	67.500	67.500	67.500	62.484	15
2022-10-25	60.500	60.500	60.500	60.500	56.004	3
2022-10-24	59.100	59.100	59.100	59.100	54.708	34
2022-10-21	58.000	58.000	58.000	58.000	53.690	8
2022-10-20	57.900	57.900	57.900	57.900	53.597	50
2022-10-19	57.800	57.800	57.800	57.800	53.505	2
2022-10-18	54.600	55.900	54.600	55.900	51.746	11
2022-10-17	54.400	55.300	54.400	54.900	50.820	63
2022-10-03	59.100	59.100	59.100	59.100	54.708	7
2022-09-28	57.300	57.300	57.300	57.300	53.042	96
2022-09-14	65.400	65.400	65.400	65.400	60.540	3
2022-09-08	65.000	65.000	65.000	65.000	60.170	1
2022-07-01	65.561	65.561	65.561	65.561	60.689	732
2022-06-30	67.195	67.195	67.195	67.195	62.201	190
2022-05-25	81.605	81.605	81.605	81.605	74.304	2
2022-05-17	83.191	83.191	83.191	83.191	75.748	1,800
2022-05-09	85.187	85.187	85.187	85.187	77.566	214
2022-05-06	86.707	86.707	86.707	86.707	78.950	124
2022-05-03	88.962	88.962	88.962	88.962	81.003	92
2022-04-21	86.615	86.615	86.615	86.615	78.866	15
2022-04-08	86.700	86.700	86.700	86.700	78.943	39
2022-04-07	86.100	86.615	86.100	86.615	78.866	54
2022-04-06	86.800	86.800	86.800	86.800	79.034	2
2022-04-04	92.600	92.600	91.800	91.800	83.587	20
2022-04-01	89.700	91.500	89.700	91.500	83.314	69
2022-03-31	90.000	90.000	88.700	89.346	81.353	72
2022-03-30	89.700	89.700	89.700	89.700	81.675	1
2022-03-28	88.700	89.316	88.700	89.316	81.325	83
2022-03-25	91.313	91.313	91.313	91.313	83.144	39
2022-03-23	92.070	92.070	91.900	91.900	83.678	65
2022-03-22	91.900	91.900	91.400	91.715	83.510	41
2022-03-21	91.000	91.000	91.000	91.000	82.859	2,524
2022-03-18	92.400	92.400	92.400	92.400	84.133	9
2022-03-17	89.000	89.000	89.000	89.000	81.038	14
2022-03-16	86.793	86.793	86.793	86.793	79.028	75
2022-03-15	85.229	85.229	85.229	85.229	77.604	224
2022-03-14	85.800	85.800	85.800	85.800	78.124	4
2022-03-11	80.400	80.400	80.400	80.400	73.207	28
2022-03-10	77.100	77.100	77.100	77.100	70.202	47
2022-03-09	75.513	75.513	75.200	75.200	68.472	72

← NewerPage 9 of 11 · 609 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.