UK markets closed

Delticom AG (DEX.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
3.10000.0000 (0.00%)
At close: 08:03AM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20243.10003.10003.10003.10003.10003,000
16 May 20243.10003.10003.10003.10003.1000-
15 May 20243.22003.22003.22003.22003.2200-
14 May 20243.32003.32003.32003.32003.3200-
13 May 20243.34003.34003.34003.34003.3400-
10 May 20243.22003.44003.22003.44003.44003,000
09 May 20243.24003.24003.24003.24003.2400-
08 May 20243.30003.30003.30003.30003.3000-
07 May 20243.02003.02003.02003.02003.0200-
06 May 20243.02003.02003.02003.02003.0200-
03 May 20243.02003.02003.02003.02003.0200-
02 May 20242.56002.56002.56002.56002.5600-
30 Apr 20242.50002.50002.50002.50002.5000-
29 Apr 20242.52002.52002.52002.52002.5200-
26 Apr 20242.38002.38002.38002.38002.3800-
25 Apr 20242.42002.42002.42002.42002.4200-
24 Apr 20242.34002.34002.34002.34002.3400-
23 Apr 20242.54002.54002.54002.54002.5400-
22 Apr 20242.76002.76002.76002.76002.7600-
19 Apr 20242.14002.14002.14002.14002.1400-
18 Apr 20242.12002.12002.12002.12002.1200-
17 Apr 20242.04002.04002.04002.04002.0400-
16 Apr 20241.96001.96001.96001.96001.9600-
15 Apr 20241.98001.98001.98001.98001.9800-
12 Apr 20241.87001.99001.87001.99001.99001,000
11 Apr 20241.92001.92001.92001.92001.9200-
10 Apr 20242.04002.04002.04002.04002.0400-
09 Apr 20242.04002.04002.04002.04002.0400-
08 Apr 20242.14002.14002.14002.14002.1400-
05 Apr 20242.14002.14002.14002.14002.1400-
04 Apr 20242.16002.16002.16002.16002.1600-
03 Apr 20242.16002.16002.16002.16002.1600-
02 Apr 20242.12002.12002.12002.12002.1200-
28 Mar 20242.12002.12002.12002.12002.1200-
27 Mar 20242.23002.23002.23002.23002.2300-
26 Mar 20242.23002.23002.23002.23002.2300-
25 Mar 20242.16002.16002.16002.16002.1600-
22 Mar 20242.16002.16002.16002.16002.1600-
21 Mar 20242.16002.16002.16002.16002.1600-
20 Mar 20242.16002.16002.16002.16002.1600-
19 Mar 20242.16002.16002.16002.16002.1600-
18 Mar 20242.21002.21002.21002.21002.2100-
15 Mar 20242.26002.26002.26002.26002.2600-
14 Mar 20242.26002.26002.26002.26002.2600-
13 Mar 20242.28002.28002.28002.28002.2800-
12 Mar 20242.26002.26002.26002.26002.2600-
11 Mar 20242.22002.22002.22002.22002.2200-
08 Mar 20242.26002.26002.26002.26002.2600-
07 Mar 20242.26002.26002.26002.26002.2600-
06 Mar 20242.26002.26002.26002.26002.2600-
05 Mar 20242.26002.26002.26002.26002.2600-
04 Mar 20242.26002.26002.26002.26002.2600-
01 Mar 20242.41002.41002.41002.41002.4100-
29 Feb 20242.26002.26002.26002.26002.2600-
28 Feb 20242.26002.26002.26002.26002.2600-
27 Feb 20242.26002.26002.26002.26002.2600-
26 Feb 20242.26002.26002.26002.26002.2600-
23 Feb 20242.31002.31002.31002.31002.3100-
22 Feb 20242.30002.30002.30002.30002.3000-
21 Feb 20242.26002.26002.26002.26002.2600-
20 Feb 20242.29002.29002.29002.29002.2900-
19 Feb 20242.31002.31002.31002.31002.3100-
16 Feb 20242.26002.26002.26002.26002.2600-
15 Feb 20242.26002.26002.26002.26002.2600-
14 Feb 20242.26002.26002.26002.26002.2600-
13 Feb 20242.22002.22002.22002.22002.2200-
12 Feb 20242.17002.17002.17002.17002.1700-
09 Feb 20242.35002.35002.35002.35002.3500-
08 Feb 20242.35002.35002.35002.35002.3500-
07 Feb 20242.35002.35002.35002.35002.3500-
06 Feb 20242.27002.27002.27002.27002.2700-
05 Feb 20242.45002.45002.45002.45002.4500-
02 Feb 20242.26002.26002.26002.26002.2600-
01 Feb 20242.25002.25002.25002.25002.2500-
31 Jan 20242.31002.31002.31002.31002.3100-
30 Jan 20242.25002.25002.25002.25002.2500-
29 Jan 20242.33002.33002.33002.33002.3300-
26 Jan 20241.92501.92501.92501.92501.9250-
25 Jan 20241.92001.92001.92001.92001.9200-
24 Jan 20241.92001.92001.92001.92001.9200-
23 Jan 20241.91501.91501.91501.91501.9150-
22 Jan 20241.91501.91501.91501.91501.9150-
19 Jan 20241.91501.91501.91501.91501.9150-
18 Jan 20241.91501.91501.91501.91501.9150-
17 Jan 20241.91501.91501.91501.91501.9150-
16 Jan 20241.91501.91501.91501.91501.9150-
15 Jan 20241.95501.95501.95501.95501.9550-
12 Jan 20241.95501.95501.95501.95501.9550-
11 Jan 20241.95501.95501.95501.95501.9550-
10 Jan 20241.95501.95501.95501.95501.9550-
09 Jan 20241.91501.91501.91501.91501.9150-
08 Jan 20241.91501.91501.91501.91501.9150-
05 Jan 20242.01002.01002.01002.01002.0100-
04 Jan 20241.97501.97501.97501.97501.9750-
03 Jan 20242.05002.05002.05002.05002.0500-
02 Jan 20242.09002.09002.09002.09002.0900-
29 Dec 20232.00002.15002.00002.15002.1500-
28 Dec 20231.90501.90501.90501.90501.9050-
27 Dec 20232.00002.00002.00002.00002.0000-
22 Dec 20232.11002.11002.11002.11002.1100-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...