Advertisement
U.S. markets closed

Delticom AG (DEX.DE)

XETRA - XETRA Delayed Price. Currency in EUR
2.2800+0.0400 (+1.79%)
At close: 05:36PM CET
Advertisement
Time Period:
Nov 16, 2023 - Nov 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 20242.22002.28002.22002.28002.28001,363
Nov 14, 20242.22002.24002.22002.24002.240015
Nov 13, 20242.26002.26002.22002.22002.22003,910
Nov 12, 20242.34002.34002.22002.28002.28006,058
Nov 11, 20242.38002.38002.26002.34002.34004,131
Nov 08, 20242.38002.38002.32002.32002.32002,209
Nov 07, 20242.44002.44002.34002.40002.40004,286
Nov 06, 20242.40002.40002.40002.40002.4000603
Nov 05, 20242.34002.40002.34002.40002.4000470
Nov 04, 20242.46002.46002.30002.32002.320010,195
Nov 01, 20242.40002.40002.40002.40002.4000-
Oct 31, 20242.42002.42002.34002.40002.4000748
Oct 30, 20242.42002.42002.40002.40002.4000898
Oct 29, 20242.46002.46002.40002.40002.4000547
Oct 28, 20242.40002.46002.40002.46002.46001,519
Oct 25, 20242.42002.42002.36002.36002.36006,985
Oct 24, 20242.50002.50002.46002.46002.46005,758
Oct 23, 20242.50002.56002.50002.56002.56001
Oct 22, 20242.50002.54002.50002.54002.54001,500
Oct 21, 20242.50002.56002.50002.56002.5600579
Oct 18, 20242.52002.52002.52002.52002.5200-
Oct 17, 20242.50002.54002.50002.54002.5400846
Oct 16, 20242.50002.50002.50002.50002.50003,633
Oct 15, 20242.40002.48002.38002.38002.38006,733
Oct 14, 20242.56002.56002.34002.40002.40001,412
Oct 11, 20242.54002.56002.54002.56002.56008,004
Oct 10, 20242.46002.46002.46002.46002.46002,034
Oct 09, 20242.50002.56002.48002.56002.56002,818
Oct 08, 20242.50002.56002.50002.56002.56002,649
Oct 07, 20242.56002.56002.56002.56002.5600-
Oct 04, 20242.56002.56002.56002.56002.5600-
Oct 03, 20242.50002.54002.46002.54002.54004,018
Oct 02, 20242.60002.60002.52002.56002.56001,654
Oct 01, 20242.56002.56002.56002.56002.5600-
Sep 30, 20242.48002.66002.48002.50002.500030,924
Sep 27, 20242.50002.50002.42002.42002.42001,349
Sep 26, 20242.52002.78002.50002.56002.560024,269
Sep 25, 20242.52002.52002.52002.52002.5200-
Sep 24, 20242.52002.52002.52002.52002.5200-
Sep 23, 20242.52002.52002.52002.52002.5200198
Sep 20, 20242.50002.54002.50002.54002.5400164
Sep 19, 20242.52002.54002.52002.54002.54006,000
Sep 18, 20242.46002.60002.46002.52002.52006,057
Sep 17, 20242.42002.44002.40002.44002.44001,063
Sep 16, 20242.36002.44002.36002.40002.400013,914
Sep 13, 20242.34002.40002.30002.34002.34006,914
Sep 12, 20242.28002.28002.28002.28002.2800-
Sep 11, 20242.26002.30002.20002.22002.22004,376
Sep 10, 20242.32002.32002.26002.26002.26002
Sep 09, 20242.08002.30002.08002.26002.260010,591
Sep 06, 20242.30002.30002.08002.16002.160020,563
Sep 05, 20242.30002.34002.30002.34002.34003,425
Sep 04, 20242.28002.28002.28002.28002.2800-
Sep 03, 20242.44002.46002.26002.26002.26006,205
Sep 02, 20242.42002.42002.30002.36002.36008,489
Aug 30, 20242.42002.54002.42002.54002.540010,236
Aug 29, 20242.52002.52002.52002.52002.5200-
Aug 28, 20242.58002.58002.50002.56002.56002,702
Aug 27, 20242.42002.54002.42002.54002.54005,687
Aug 26, 20242.34002.36002.34002.34002.340012,254
Aug 23, 20242.34002.38002.34002.38002.38008,611
Aug 22, 20242.40002.40002.36002.36002.3600228
Aug 21, 20242.46002.50002.30002.34002.340026,759
Aug 20, 20242.38002.50002.36002.40002.400010,975
Aug 19, 20242.30002.34002.26002.34002.34007,695
Aug 16, 20242.24002.34002.12002.34002.340017,977
Aug 15, 20242.24002.24001.82002.14002.140082,032
Aug 14, 20242.38002.40002.00002.10002.1000-
Aug 13, 20242.40002.42002.30002.30002.30005,396
Aug 12, 20242.32002.40002.30002.40002.40009,009
Aug 09, 20242.38002.38002.28002.28002.28001,417
Aug 08, 20242.30002.40002.30002.38002.38004,705
Aug 07, 20242.22002.26002.22002.26002.26004,963
Aug 06, 20242.16002.24002.12002.22002.220016,649
Aug 05, 20242.12002.14002.06002.12002.120010,263
Aug 02, 20242.38002.38002.20002.20002.200038,123
Aug 01, 20242.64002.64002.64002.64002.6400-
Jul 31, 20242.68002.68002.54002.54002.54003,248
Jul 30, 20242.64002.64002.50002.54002.540022,870
Jul 29, 20242.62002.64002.60002.60002.60003,327
Jul 26, 20242.56002.56002.56002.56002.5600-
Jul 25, 20242.58002.60002.58002.58002.58001,813
Jul 24, 20242.68002.68002.50002.50002.50004,122
Jul 23, 20242.76002.76002.60002.60002.60005,458
Jul 22, 20242.82002.82002.68002.74002.74001,532
Jul 19, 20242.60002.76002.56002.76002.76003,872
Jul 18, 20242.56002.62002.40002.60002.600029,699
Jul 17, 20242.62002.62002.54002.56002.56009,225
Jul 16, 20242.74002.74002.70002.70002.7000150
Jul 15, 20242.66002.68002.64002.64002.6400650
Jul 12, 20242.72002.72002.72002.72002.7200-
Jul 11, 20242.78002.78002.68002.72002.72003,388
Jul 10, 20242.76002.76002.74002.74002.74001,427
Jul 09, 20242.74002.78002.74002.78002.7800472
Jul 08, 20242.82002.82002.70002.70002.70001,148
Jul 05, 20242.76002.76002.76002.76002.7600-
Jul 04, 20242.76002.76002.76002.76002.7600-
Jul 03, 20242.72002.72002.72002.72002.7200-
Jul 02, 20242.72002.72002.72002.72002.7200-
Jul 01, 20242.80002.80002.76002.76002.76004,187
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...