UK markets closed

Delticom AG (DEX.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
3.0000+0.2800 (+10.29%)
At close: 05:40PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20243.00003.00002.88003.00003.000063,142
02 May 20242.60002.72002.58002.72002.720011,295
30 Apr 20242.58002.64002.52002.64002.640010,782
29 Apr 20242.50002.60002.40002.52002.520024,309
26 Apr 20242.40002.48002.40002.46002.46003,559
25 Apr 20242.46002.46002.32002.38002.380011,283
24 Apr 20242.48002.50002.44002.46002.46003,934
23 Apr 20242.56002.56002.48002.52002.520012,729
22 Apr 20242.70002.78002.56002.56002.560031,597
19 Apr 20242.38002.68002.38002.58002.580052,003
18 Apr 20242.20002.46002.20002.32002.32007,338
17 Apr 20242.10002.24002.10002.24002.24002,973
16 Apr 20242.08002.14002.08002.14002.14004,768
15 Apr 20241.98002.18001.98002.18002.180011,608
12 Apr 20241.95002.12001.92002.12002.120054,628
11 Apr 20242.14002.14002.14002.14002.1400-
10 Apr 20242.14002.16002.06002.14002.140010,539
09 Apr 20242.14002.14002.10002.10002.1000135
08 Apr 20242.14002.20002.14002.18002.18002,946
05 Apr 20242.20002.30002.18002.18002.18009,000
04 Apr 20242.22002.32002.18002.26002.260028,005
03 Apr 20242.22002.32002.22002.32002.320040
02 Apr 20242.32002.38002.26002.34002.340014,364
28 Mar 20242.17002.30002.17002.25002.250019,680
27 Mar 20242.32002.34002.29002.34002.34006,642
26 Mar 20242.35002.40002.30002.36002.36004,977
25 Mar 20242.39002.39002.26002.30002.30003,698
22 Mar 20242.33002.37002.33002.37002.3700272
21 Mar 20242.20002.33002.20002.33002.33001,242
20 Mar 20242.20002.24002.20002.24002.24002,250
19 Mar 20242.18002.23002.18002.23002.2300620
18 Mar 20242.26002.34002.20002.24002.240014,810
15 Mar 20242.31002.31002.23002.27002.27006,110
14 Mar 20242.29002.29002.29002.29002.2900-
13 Mar 20242.21002.28002.21002.28002.28002,837
12 Mar 20242.28002.28002.28002.28002.2800-
11 Mar 20242.28002.28002.28002.28002.2800-
08 Mar 20242.27002.27002.27002.27002.2700-
07 Mar 20242.30002.30002.30002.30002.3000-
06 Mar 20242.30002.31002.30002.31002.3100200
05 Mar 20242.38002.38002.38002.38002.3800-
04 Mar 20242.37002.37002.37002.37002.3700-
01 Mar 20242.43002.46002.34002.37002.370011,166
29 Feb 20242.39002.45002.39002.45002.45004,795
28 Feb 20242.36002.36002.36002.36002.3600-
27 Feb 20242.48002.48002.31002.35002.35005,000
26 Feb 20242.37002.37002.37002.37002.3700-
23 Feb 20242.36002.36002.34002.34002.34001,000
22 Feb 20242.40002.45002.30002.45002.45005,177
21 Feb 20242.35002.44002.35002.44002.44006,746
20 Feb 20242.40002.40002.30002.37002.370022,633
19 Feb 20242.51002.51002.51002.51002.5100-
16 Feb 20242.31002.51002.30002.51002.510016,740
15 Feb 20242.40002.40002.40002.40002.40001
14 Feb 20242.34002.37002.33002.37002.37001,900
13 Feb 20242.49002.49002.45002.45002.45001,168
12 Feb 20242.38002.38002.38002.38002.3800-
09 Feb 20242.32002.35002.31002.35002.35001,585
08 Feb 20242.32002.36002.32002.36002.3600282
07 Feb 20242.41002.41002.41002.41002.4100-
06 Feb 20242.49002.49002.43002.43002.43001,500
05 Feb 20242.50002.50002.37002.43002.43002,813
02 Feb 20242.44002.59002.36002.59002.590034,122
01 Feb 20242.40002.40002.34002.37002.37001,625
31 Jan 20242.36002.40002.36002.39002.39003,961
30 Jan 20242.34002.52002.32002.37002.370027,661
29 Jan 20242.43002.46002.36002.36002.36009,400
26 Jan 20242.12002.51002.12002.51002.510042,286
25 Jan 20242.09002.09002.09002.09002.0900-
24 Jan 20242.08002.08002.08002.08002.0800-
23 Jan 20242.02002.06002.02002.06002.0600770
22 Jan 20242.05002.07002.05002.07002.07002,702
19 Jan 20242.04002.04002.04002.04002.0400-
18 Jan 20241.92502.00001.92002.00002.0000180
17 Jan 20241.93001.93001.93001.93001.93004,173
16 Jan 20241.93001.96501.93001.96501.9650827
15 Jan 20242.01002.01001.98001.99001.99001,298
12 Jan 20242.04002.04002.04002.04002.0400-
11 Jan 20242.06002.06002.05002.05002.0500500
10 Jan 20241.97502.01001.97502.01002.0100200
09 Jan 20241.98002.02001.98002.01002.01004,379
08 Jan 20242.04002.04001.97501.99001.99004,000
05 Jan 20241.97001.97001.97001.97001.97001,000
04 Jan 20242.04002.04001.97002.01002.01003,634
03 Jan 20242.10002.10002.02002.06002.06004,313
02 Jan 20242.16002.16002.04002.07002.07004,721
29 Dec 20232.07002.21002.07002.21002.210022,546
28 Dec 20232.05002.07002.02002.07002.07005,637
27 Dec 20232.08002.18001.96002.00002.000028,655
22 Dec 20232.12002.13002.09002.13002.13003,524
21 Dec 20232.15002.15002.15002.15002.1500-
20 Dec 20232.10002.14002.09002.14002.14007,325
19 Dec 20232.12002.12002.09002.12002.12004,554
18 Dec 20232.11002.14002.09002.10002.10003,456
15 Dec 20232.17002.17002.17002.17002.17002
14 Dec 20232.20002.26002.20002.25002.25004,774
13 Dec 20232.19002.19002.13002.15002.15001,341
12 Dec 20232.13002.17002.13002.17002.17002,000
11 Dec 20232.23002.23002.12002.12002.12003,923
08 Dec 20232.23002.23002.23002.23002.2300-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...