XETRA - Delayed Quote EUR

Delticom AG (DEX.DE)

Compare
2.2800 +0.0400 (+1.79%)
At close: November 15 at 5:36 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Nov 15, 2024 2.2200 2.2800 2.2200 2.2800 2.2800 1,363
Nov 14, 2024 2.2200 2.2400 2.2200 2.2400 2.2400 15
Nov 13, 2024 2.2600 2.2600 2.2200 2.2200 2.2200 3,910
Nov 12, 2024 2.3400 2.3400 2.2200 2.2800 2.2800 6,058
Nov 11, 2024 2.3800 2.3800 2.2600 2.3400 2.3400 4,131
Nov 8, 2024 2.3800 2.3800 2.3200 2.3200 2.3200 2,209
Nov 7, 2024 2.4400 2.4400 2.3400 2.4000 2.4000 4,286
Nov 6, 2024 2.4000 2.4000 2.4000 2.4000 2.4000 603
Nov 5, 2024 2.3400 2.4000 2.3400 2.4000 2.4000 470
Nov 4, 2024 2.4600 2.4600 2.3000 2.3200 2.3200 10,195
Nov 1, 2024 2.4000 2.4000 2.4000 2.4000 2.4000 -
Oct 31, 2024 2.4200 2.4200 2.3400 2.4000 2.4000 748
Oct 30, 2024 2.4200 2.4200 2.4000 2.4000 2.4000 898
Oct 29, 2024 2.4600 2.4600 2.4000 2.4000 2.4000 547
Oct 28, 2024 2.4000 2.4600 2.4000 2.4600 2.4600 1,519
Oct 25, 2024 2.4200 2.4200 2.3600 2.3600 2.3600 6,985
Oct 24, 2024 2.5000 2.5000 2.4600 2.4600 2.4600 5,758
Oct 23, 2024 2.5000 2.5600 2.5000 2.5600 2.5600 1
Oct 22, 2024 2.5000 2.5400 2.5000 2.5400 2.5400 1,500
Oct 21, 2024 2.5000 2.5600 2.5000 2.5600 2.5600 579
Oct 18, 2024 2.5200 2.5200 2.5200 2.5200 2.5200 -
Oct 17, 2024 2.5000 2.5400 2.5000 2.5400 2.5400 846
Oct 16, 2024 2.5000 2.5000 2.5000 2.5000 2.5000 3,633
Oct 15, 2024 2.4000 2.4800 2.3800 2.3800 2.3800 6,733
Oct 14, 2024 2.5600 2.5600 2.3400 2.4000 2.4000 1,412
Oct 11, 2024 2.5400 2.5600 2.5400 2.5600 2.5600 8,004
Oct 10, 2024 2.4600 2.4600 2.4600 2.4600 2.4600 2,034
Oct 9, 2024 2.5000 2.5600 2.4800 2.5600 2.5600 2,818
Oct 8, 2024 2.5000 2.5600 2.5000 2.5600 2.5600 2,649
Oct 7, 2024 2.5600 2.5600 2.5600 2.5600 2.5600 -
Oct 4, 2024 2.5600 2.5600 2.5600 2.5600 2.5600 -
Oct 3, 2024 2.5000 2.5400 2.4600 2.5400 2.5400 4,018
Oct 2, 2024 2.6000 2.6000 2.5200 2.5600 2.5600 1,654
Oct 1, 2024 2.5600 2.5600 2.5600 2.5600 2.5600 -
Sep 30, 2024 2.4800 2.6600 2.4800 2.5000 2.5000 30,924
Sep 27, 2024 2.5000 2.5000 2.4200 2.4200 2.4200 1,349
Sep 26, 2024 2.5200 2.7800 2.5000 2.5600 2.5600 24,269
Sep 25, 2024 2.5200 2.5200 2.5200 2.5200 2.5200 -
Sep 24, 2024 2.5200 2.5200 2.5200 2.5200 2.5200 -
Sep 23, 2024 2.5200 2.5200 2.5200 2.5200 2.5200 198
Sep 20, 2024 2.5000 2.5400 2.5000 2.5400 2.5400 164
Sep 19, 2024 2.5200 2.5400 2.5200 2.5400 2.5400 6,000
Sep 18, 2024 2.4600 2.6000 2.4600 2.5200 2.5200 6,057
Sep 17, 2024 2.4200 2.4400 2.4000 2.4400 2.4400 1,063
Sep 16, 2024 2.3600 2.4400 2.3600 2.4000 2.4000 13,914
Sep 13, 2024 2.3400 2.4000 2.3000 2.3400 2.3400 6,914
Sep 12, 2024 2.2800 2.2800 2.2800 2.2800 2.2800 -
Sep 11, 2024 2.2600 2.3000 2.2000 2.2200 2.2200 4,376
Sep 10, 2024 2.3200 2.3200 2.2600 2.2600 2.2600 2
Sep 9, 2024 2.0800 2.3000 2.0800 2.2600 2.2600 10,591
Sep 6, 2024 2.3000 2.3000 2.0800 2.1600 2.1600 20,563
Sep 5, 2024 2.3000 2.3400 2.3000 2.3400 2.3400 3,425
Sep 4, 2024 2.2800 2.2800 2.2800 2.2800 2.2800 -
Sep 3, 2024 2.4400 2.4600 2.2600 2.2600 2.2600 6,205
Sep 2, 2024 2.4200 2.4200 2.3000 2.3600 2.3600 8,489
Aug 30, 2024 2.4200 2.5400 2.4200 2.5400 2.5400 10,236
Aug 29, 2024 2.5200 2.5200 2.5200 2.5200 2.5200 -
Aug 28, 2024 2.5800 2.5800 2.5000 2.5600 2.5600 2,702
Aug 27, 2024 2.4200 2.5400 2.4200 2.5400 2.5400 5,687
Aug 26, 2024 2.3400 2.3600 2.3400 2.3400 2.3400 12,254
Aug 23, 2024 2.3400 2.3800 2.3400 2.3800 2.3800 8,611
Aug 22, 2024 2.4000 2.4000 2.3600 2.3600 2.3600 228
Aug 21, 2024 2.4600 2.5000 2.3000 2.3400 2.3400 26,759
Aug 20, 2024 2.3800 2.5000 2.3600 2.4000 2.4000 10,975
Aug 19, 2024 2.3000 2.3400 2.2600 2.3400 2.3400 7,695
Aug 16, 2024 2.2400 2.3400 2.1200 2.3400 2.3400 17,977
Aug 15, 2024 2.2400 2.2400 1.8200 2.1400 2.1400 82,032
Aug 14, 2024 2.3800 2.4000 2.0000 2.1000 2.1000 -
Aug 13, 2024 2.4000 2.4200 2.3000 2.3000 2.3000 5,396
Aug 12, 2024 2.3200 2.4000 2.3000 2.4000 2.4000 9,009
Aug 9, 2024 2.3800 2.3800 2.2800 2.2800 2.2800 1,417
Aug 8, 2024 2.3000 2.4000 2.3000 2.3800 2.3800 4,705
Aug 7, 2024 2.2200 2.2600 2.2200 2.2600 2.2600 4,963
Aug 6, 2024 2.1600 2.2400 2.1200 2.2200 2.2200 16,649
Aug 5, 2024 2.1200 2.1400 2.0600 2.1200 2.1200 10,263
Aug 2, 2024 2.3800 2.3800 2.2000 2.2000 2.2000 38,123
Aug 1, 2024 2.6400 2.6400 2.6400 2.6400 2.6400 -
Jul 31, 2024 2.6800 2.6800 2.5400 2.5400 2.5400 3,248
Jul 30, 2024 2.6400 2.6400 2.5000 2.5400 2.5400 22,870
Jul 29, 2024 2.6200 2.6400 2.6000 2.6000 2.6000 3,327
Jul 26, 2024 2.5600 2.5600 2.5600 2.5600 2.5600 -
Jul 25, 2024 2.5800 2.6000 2.5800 2.5800 2.5800 1,813
Jul 24, 2024 2.6800 2.6800 2.5000 2.5000 2.5000 4,122
Jul 23, 2024 2.7600 2.7600 2.6000 2.6000 2.6000 5,458
Jul 22, 2024 2.8200 2.8200 2.6800 2.7400 2.7400 1,532
Jul 19, 2024 2.6000 2.7600 2.5600 2.7600 2.7600 3,872
Jul 18, 2024 2.5600 2.6200 2.4000 2.6000 2.6000 29,699
Jul 17, 2024 2.6200 2.6200 2.5400 2.5600 2.5600 9,225
Jul 16, 2024 2.7400 2.7400 2.7000 2.7000 2.7000 150
Jul 15, 2024 2.6600 2.6800 2.6400 2.6400 2.6400 650
Jul 12, 2024 2.7200 2.7200 2.7200 2.7200 2.7200 -
Jul 11, 2024 2.7800 2.7800 2.6800 2.7200 2.7200 3,388
Jul 10, 2024 2.7600 2.7600 2.7400 2.7400 2.7400 1,427
Jul 9, 2024 2.7400 2.7800 2.7400 2.7800 2.7800 472
Jul 8, 2024 2.8200 2.8200 2.7000 2.7000 2.7000 1,148
Jul 5, 2024 2.7600 2.7600 2.7600 2.7600 2.7600 -
Jul 4, 2024 2.7600 2.7600 2.7600 2.7600 2.7600 -
Jul 3, 2024 2.7200 2.7200 2.7200 2.7200 2.7200 -
Jul 2, 2024 2.7200 2.7200 2.7200 2.7200 2.7200 -
Jul 1, 2024 2.8000 2.8000 2.7600 2.7600 2.7600 4,187
Jun 28, 2024 2.7000 2.8200 2.6000 2.6800 2.6800 20,271
Jun 27, 2024 2.8200 2.8200 2.8200 2.8200 2.8200 -
Jun 26, 2024 2.7000 2.8200 2.7000 2.8200 2.8200 3,587
Jun 25, 2024 2.7600 2.7600 2.6600 2.7200 2.7200 6,686
Jun 24, 2024 2.7800 2.8000 2.7600 2.8000 2.8000 7,854
Jun 21, 2024 2.6600 2.6600 2.6600 2.6600 2.6600 -
Jun 20, 2024 2.7600 2.7600 2.6800 2.6800 2.6800 500
Jun 19, 2024 2.6200 2.6600 2.6200 2.6600 2.6600 600
Jun 18, 2024 2.6200 2.6600 2.5600 2.6600 2.6600 4,267
Jun 17, 2024 2.7000 2.7000 2.6000 2.6800 2.6800 2,524
Jun 14, 2024 2.8400 2.8400 2.7000 2.7000 2.7000 14,295
Jun 13, 2024 2.8800 2.8800 2.8200 2.8200 2.8200 550
Jun 12, 2024 2.7600 2.9000 2.7600 2.9000 2.9000 8,905
Jun 11, 2024 2.8400 2.9600 2.7000 2.9600 2.9600 5,755
Jun 10, 2024 3.0200 3.1000 2.8600 2.8600 2.8600 21,472
Jun 7, 2024 3.0000 3.0800 2.9000 2.9600 2.9600 26,688
Jun 6, 2024 3.3000 3.3000 2.9600 3.0000 3.0000 34,104
Jun 5, 2024 3.3000 3.3000 3.2400 3.2600 3.2600 17,402
Jun 4, 2024 3.2600 3.2600 3.2400 3.2400 3.2400 4,118
Jun 3, 2024 3.4400 3.4400 3.1800 3.1800 3.1800 3,190
May 31, 2024 3.1600 3.3200 3.0600 3.0600 3.0600 68,846
May 30, 2024 3.3200 3.3200 3.0200 3.1200 3.1200 20,509
May 29, 2024 3.3000 3.3000 3.2000 3.2400 3.2400 14,791
May 28, 2024 3.2800 3.4600 3.2800 3.3800 3.3800 1,248
May 27, 2024 3.1200 3.4000 3.1200 3.3400 3.3400 1,194
May 24, 2024 3.3800 3.4600 3.3000 3.3000 3.3000 3,826
May 23, 2024 3.3000 3.4200 3.2800 3.4200 3.4200 2,662
May 22, 2024 3.4000 3.4000 3.2000 3.2000 3.2000 2,992
May 21, 2024 3.3400 3.3800 3.2800 3.3800 3.3800 5,307
May 20, 2024 3.4800 3.4800 3.4400 3.4400 3.4400 150
May 17, 2024 3.2000 3.4600 3.2000 3.4200 3.4200 14,420
May 16, 2024 3.1600 3.2000 3.0800 3.2000 3.2000 4,453
May 15, 2024 3.4000 3.4000 3.0400 3.1600 3.1600 11,224
May 14, 2024 3.4200 3.4200 3.0000 3.3600 3.3600 14,768
May 13, 2024 3.5000 3.5000 3.1400 3.5000 3.5000 19,645
May 10, 2024 3.4400 3.4400 3.3000 3.3800 3.3800 4,545
May 9, 2024 3.3200 3.3800 3.3200 3.3400 3.3400 2,338
May 8, 2024 3.4400 3.5000 3.2000 3.3800 3.3800 17,881
May 7, 2024 3.1600 3.3800 3.0000 3.3400 3.3400 23,866
May 6, 2024 2.9400 3.1400 2.9400 3.1000 3.1000 34,336
May 3, 2024 3.0000 3.0000 2.8800 3.0000 3.0000 63,142
May 2, 2024 2.6000 2.7200 2.5800 2.7200 2.7200 11,295
Apr 30, 2024 2.5800 2.6400 2.5200 2.6400 2.6400 10,782
Apr 29, 2024 2.5000 2.6000 2.4000 2.5200 2.5200 24,309
Apr 26, 2024 2.4000 2.4800 2.4000 2.4600 2.4600 3,559
Apr 25, 2024 2.4600 2.4600 2.3200 2.3800 2.3800 11,283
Apr 24, 2024 2.4800 2.5000 2.4400 2.4600 2.4600 3,934
Apr 23, 2024 2.5600 2.5600 2.4800 2.5200 2.5200 12,729
Apr 22, 2024 2.7000 2.7800 2.5600 2.5600 2.5600 31,597
Apr 19, 2024 2.3800 2.6800 2.3800 2.5800 2.5800 52,003
Apr 18, 2024 2.2000 2.4600 2.2000 2.3200 2.3200 7,338
Apr 17, 2024 2.1000 2.2400 2.1000 2.2400 2.2400 2,973
Apr 16, 2024 2.0800 2.1400 2.0800 2.1400 2.1400 4,768
Apr 15, 2024 1.9800 2.1800 1.9800 2.1800 2.1800 11,608
Apr 12, 2024 1.9500 2.1200 1.9200 2.1200 2.1200 54,628
Apr 11, 2024 2.1400 2.1400 2.1400 2.1400 2.1400 -
Apr 10, 2024 2.1400 2.1600 2.0600 2.1400 2.1400 10,539
Apr 9, 2024 2.1400 2.1400 2.1000 2.1000 2.1000 135
Apr 8, 2024 2.1400 2.2000 2.1400 2.1800 2.1800 2,946
Apr 5, 2024 2.2000 2.3000 2.1800 2.1800 2.1800 9,000
Apr 4, 2024 2.2200 2.3200 2.1800 2.2600 2.2600 28,005
Apr 3, 2024 2.2200 2.3200 2.2200 2.3200 2.3200 40
Apr 2, 2024 2.3200 2.3800 2.2600 2.3400 2.3400 14,364
Mar 28, 2024 2.1700 2.3000 2.1700 2.2500 2.2500 19,680
Mar 27, 2024 2.3200 2.3400 2.2900 2.3400 2.3400 6,642
Mar 26, 2024 2.3500 2.4000 2.3000 2.3600 2.3600 4,977
Mar 25, 2024 2.3900 2.3900 2.2600 2.3000 2.3000 3,698
Mar 22, 2024 2.3300 2.3700 2.3300 2.3700 2.3700 272
Mar 21, 2024 2.2000 2.3300 2.2000 2.3300 2.3300 1,242
Mar 20, 2024 2.2000 2.2400 2.2000 2.2400 2.2400 2,250
Mar 19, 2024 2.1800 2.2300 2.1800 2.2300 2.2300 620
Mar 18, 2024 2.2600 2.3400 2.2000 2.2400 2.2400 14,810
Mar 15, 2024 2.3100 2.3100 2.2300 2.2700 2.2700 6,110
Mar 14, 2024 2.2900 2.2900 2.2900 2.2900 2.2900 -
Mar 13, 2024 2.2100 2.2800 2.2100 2.2800 2.2800 2,837
Mar 12, 2024 2.2800 2.2800 2.2800 2.2800 2.2800 -
Mar 11, 2024 2.2800 2.2800 2.2800 2.2800 2.2800 -
Mar 8, 2024 2.2700 2.2700 2.2700 2.2700 2.2700 -
Mar 7, 2024 2.3000 2.3000 2.3000 2.3000 2.3000 -
Mar 6, 2024 2.3000 2.3100 2.3000 2.3100 2.3100 200
Mar 5, 2024 2.3800 2.3800 2.3800 2.3800 2.3800 -
Mar 4, 2024 2.3700 2.3700 2.3700 2.3700 2.3700 -
Mar 1, 2024 2.4300 2.4600 2.3400 2.3700 2.3700 11,166
Feb 29, 2024 2.3900 2.4500 2.3900 2.4500 2.4500 4,795
Feb 28, 2024 2.3600 2.3600 2.3600 2.3600 2.3600 -
Feb 27, 2024 2.4800 2.4800 2.3100 2.3500 2.3500 5,000
Feb 26, 2024 2.3700 2.3700 2.3700 2.3700 2.3700 -
Feb 23, 2024 2.3600 2.3600 2.3400 2.3400 2.3400 1,000
Feb 22, 2024 2.4000 2.4500 2.3000 2.4500 2.4500 5,177
Feb 21, 2024 2.3500 2.4400 2.3500 2.4400 2.4400 6,746
Feb 20, 2024 2.4000 2.4000 2.3000 2.3700 2.3700 22,633
Feb 19, 2024 2.5100 2.5100 2.5100 2.5100 2.5100 -
Feb 16, 2024 2.3100 2.5100 2.3000 2.5100 2.5100 16,740
Feb 15, 2024 2.4000 2.4000 2.4000 2.4000 2.4000 1
Feb 14, 2024 2.3400 2.3700 2.3300 2.3700 2.3700 1,900
Feb 13, 2024 2.4900 2.4900 2.4500 2.4500 2.4500 1,168
Feb 12, 2024 2.3800 2.3800 2.3800 2.3800 2.3800 -
Feb 9, 2024 2.3200 2.3500 2.3100 2.3500 2.3500 1,585
Feb 8, 2024 2.3200 2.3600 2.3200 2.3600 2.3600 282
Feb 7, 2024 2.4100 2.4100 2.4100 2.4100 2.4100 -
Feb 6, 2024 2.4900 2.4900 2.4300 2.4300 2.4300 1,500
Feb 5, 2024 2.5000 2.5000 2.3700 2.4300 2.4300 2,813
Feb 2, 2024 2.4400 2.5900 2.3600 2.5900 2.5900 34,122
Feb 1, 2024 2.4000 2.4000 2.3400 2.3700 2.3700 1,625
Jan 31, 2024 2.3600 2.4000 2.3600 2.3900 2.3900 3,961
Jan 30, 2024 2.3400 2.5200 2.3200 2.3700 2.3700 27,661
Jan 29, 2024 2.4300 2.4600 2.3600 2.3600 2.3600 9,400
Jan 26, 2024 2.1200 2.5100 2.1200 2.5100 2.5100 42,286
Jan 25, 2024 2.0900 2.0900 2.0900 2.0900 2.0900 -
Jan 24, 2024 2.0800 2.0800 2.0800 2.0800 2.0800 -
Jan 23, 2024 2.0200 2.0600 2.0200 2.0600 2.0600 770
Jan 22, 2024 2.0500 2.0700 2.0500 2.0700 2.0700 2,702
Jan 19, 2024 2.0400 2.0400 2.0400 2.0400 2.0400 -
Jan 18, 2024 1.9250 2.0000 1.9200 2.0000 2.0000 180
Jan 17, 2024 1.9300 1.9300 1.9300 1.9300 1.9300 4,173
Jan 16, 2024 1.9300 1.9650 1.9300 1.9650 1.9650 827
Jan 15, 2024 2.0100 2.0100 1.9800 1.9900 1.9900 1,298
Jan 12, 2024 2.0400 2.0400 2.0400 2.0400 2.0400 -
Jan 11, 2024 2.0600 2.0600 2.0500 2.0500 2.0500 500
Jan 10, 2024 1.9750 2.0100 1.9750 2.0100 2.0100 200
Jan 9, 2024 1.9800 2.0200 1.9800 2.0100 2.0100 4,379
Jan 8, 2024 2.0400 2.0400 1.9750 1.9900 1.9900 4,000
Jan 5, 2024 1.9700 1.9700 1.9700 1.9700 1.9700 1,000
Jan 4, 2024 2.0400 2.0400 1.9700 2.0100 2.0100 3,634
Jan 3, 2024 2.1000 2.1000 2.0200 2.0600 2.0600 4,313
Jan 2, 2024 2.1600 2.1600 2.0400 2.0700 2.0700 4,721
Dec 29, 2023 2.0700 2.2100 2.0700 2.2100 2.2100 22,546
Dec 28, 2023 2.0500 2.0700 2.0200 2.0700 2.0700 5,637
Dec 27, 2023 2.0800 2.1800 1.9600 2.0000 2.0000 28,655
Dec 22, 2023 2.1200 2.1300 2.0900 2.1300 2.1300 3,524
Dec 21, 2023 2.1500 2.1500 2.1500 2.1500 2.1500 -
Dec 20, 2023 2.1000 2.1400 2.0900 2.1400 2.1400 7,325
Dec 19, 2023 2.1200 2.1200 2.0900 2.1200 2.1200 4,554
Dec 18, 2023 2.1100 2.1400 2.0900 2.1000 2.1000 3,456
Dec 15, 2023 2.1700 2.1700 2.1700 2.1700 2.1700 2
Dec 14, 2023 2.2000 2.2600 2.2000 2.2500 2.2500 4,774
Dec 13, 2023 2.1900 2.1900 2.1300 2.1500 2.1500 1,341
Dec 12, 2023 2.1300 2.1700 2.1300 2.1700 2.1700 2,000
Dec 11, 2023 2.2300 2.2300 2.1200 2.1200 2.1200 3,923
Dec 8, 2023 2.2300 2.2300 2.2300 2.2300 2.2300 -
Dec 7, 2023 2.2200 2.2400 2.2100 2.2400 2.2400 900
Dec 6, 2023 2.2100 2.2400 2.2100 2.2400 2.2400 99
Dec 5, 2023 2.2500 2.2500 2.1700 2.1700 2.1700 7,911
Dec 4, 2023 2.2400 2.4800 2.2400 2.3300 2.3300 18,159
Dec 1, 2023 2.2400 2.2400 2.2400 2.2400 2.2400 -
Nov 30, 2023 2.2200 2.2200 2.2200 2.2200 2.2200 -
Nov 29, 2023 2.2500 2.2800 2.2000 2.2200 2.2200 4,368
Nov 28, 2023 2.2200 2.2500 2.2200 2.2200 2.2200 2,718
Nov 27, 2023 2.1600 2.1600 2.1600 2.1600 2.1600 -
Nov 24, 2023 2.1600 2.1600 2.1600 2.1600 2.1600 -
Nov 23, 2023 2.1600 2.1600 2.1600 2.1600 2.1600 -
Nov 22, 2023 2.1600 2.1600 2.1600 2.1600 2.1600 -
Nov 21, 2023 2.1300 2.1300 2.1300 2.1300 2.1300 -
Nov 20, 2023 2.0600 2.1000 2.0600 2.1000 2.1000 3
Nov 17, 2023 2.2500 2.2500 2.2000 2.2100 2.2100 765
Nov 16, 2023 2.2500 2.2500 2.1500 2.2000 2.2000 2,680
Nov 15, 2023 2.2000 2.3400 2.1800 2.1800 2.1800 17,014

Related Tickers