UK markets open in 2 minutes

Delticom AG (DEX.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
2.1200+0.0100 (+0.47%)
As of 08:07AM CEST. Market open.
Time period:
11 Aug 2021 - 11 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
11 Aug 20222.12002.12002.12002.12002.12002,488
10 Aug 20222.12002.12002.11002.11002.1100-
09 Aug 20222.12002.12002.11002.12002.1200-
08 Aug 20222.12002.12002.06002.07002.0700-
05 Aug 20222.13002.13002.11002.11002.1100-
04 Aug 20222.26002.26002.10002.14002.14002,488
03 Aug 20221.91502.09001.91502.09002.0900500
02 Aug 20222.00002.08002.00002.07002.0700-
01 Aug 20221.92002.10001.92002.07002.0700-
29 Jul 20222.01002.09002.01002.07002.0700-
28 Jul 20222.03002.07002.03002.07002.0700-
27 Jul 20222.02002.15002.02002.15002.1500-
26 Jul 20222.19002.27002.19002.27002.2700-
25 Jul 20222.30002.30002.30002.30002.3000-
22 Jul 20222.21002.32002.21002.26002.2600-
21 Jul 20222.16002.28002.16002.26002.2600-
20 Jul 20222.15002.34002.15002.27002.2700-
19 Jul 20222.11002.23002.11002.17002.1700-
18 Jul 20222.11002.19002.11002.19002.1900-
15 Jul 20221.97502.15001.97502.09002.0900-
14 Jul 20221.91002.04001.91002.01002.01002,050
13 Jul 20222.00002.04002.00002.01002.0100-
12 Jul 20222.18002.18002.11002.11002.1100-
11 Jul 20222.25002.32002.16002.17002.17001,639
08 Jul 20222.30002.36002.30002.31002.3100-
07 Jul 20222.25002.30002.25002.30002.3000-
06 Jul 20222.44002.44002.26002.26002.2600-
05 Jul 20222.46002.50002.38002.38002.3800300
04 Jul 20222.49002.68002.49002.55002.55003,388
01 Jul 20222.38002.50002.38002.50002.5000-
30 Jun 20222.49002.51002.49002.50002.5000-
29 Jun 20222.53002.57002.52002.57002.5700-
28 Jun 20222.41002.43002.38002.38002.3800-
27 Jun 20222.56002.56002.49002.49002.4900-
24 Jun 20222.57002.57002.52002.54002.5400-
23 Jun 20222.21002.51002.21002.51002.510025
22 Jun 20222.44002.49002.41002.41002.4100850
21 Jun 20222.61002.61002.41002.41002.4100100
20 Jun 20222.56002.59002.56002.57002.5700-
17 Jun 20222.66002.66002.66002.66002.6600-
16 Jun 20222.69002.69002.67002.67002.6700-
15 Jun 20222.72002.73002.69002.69002.6900-
14 Jun 20222.66002.70002.66002.69002.6900-
13 Jun 20222.68002.73002.67002.69002.6900-
10 Jun 20222.66002.70002.66002.69002.6900650
09 Jun 20222.66002.75002.66002.75002.7500-
08 Jun 20222.67002.77002.67002.77002.7700-
07 Jun 20222.70002.70002.70002.70002.7000-
06 Jun 20222.74002.74002.74002.74002.7400-
03 Jun 20222.68002.68002.68002.68002.6800-
02 Jun 20222.67002.70002.67002.70002.7000500
01 Jun 20222.76002.78002.76002.76002.7600-
31 May 20222.81002.81002.75002.76002.7600-
30 May 20222.81002.83002.81002.82002.8200-
27 May 20222.81002.81002.77002.77002.7700-
26 May 20222.83002.83002.77002.77002.7700-
25 May 20222.86002.86002.77002.77002.7700-
24 May 20222.86002.86002.78002.79002.7900-
23 May 20222.86002.86002.83002.83002.8300-
20 May 20222.81002.86002.81002.86002.8600600
19 May 20222.81002.87002.81002.87002.8700-
18 May 20222.91002.91002.88002.88002.8800-
17 May 20222.99002.99002.88002.88002.8800680
16 May 20222.85002.98002.85002.98002.9800-
13 May 20222.93002.93002.93002.93002.9300-
12 May 20222.61003.14002.61003.14003.14002,000
11 May 20223.16003.16002.76002.97002.97002,100
10 May 20223.13003.55003.13003.55003.55004,000
09 May 20223.13003.22003.13003.17003.1700-
06 May 20223.18003.20003.18003.20003.2000-
05 May 20223.32003.32003.30003.30003.3000-
04 May 20223.27003.27003.23003.23003.2300-
03 May 20223.26003.27003.25003.27003.2700-
02 May 20223.26003.32003.25003.25003.250050
29 Apr 20223.26003.33003.26003.30003.3000-
28 Apr 20223.27003.41003.27003.41003.4100230
27 Apr 20223.31003.32003.26003.32003.3200-
26 Apr 20223.41003.41003.32003.34003.3400-
25 Apr 20223.49003.49003.49003.49003.4900-
22 Apr 20223.55003.55003.49003.49003.4900-
21 Apr 20223.55003.55003.50003.50003.50001,000
20 Apr 20223.29003.61003.29003.61003.6100-
19 Apr 20223.31003.34003.31003.34003.3400800
14 Apr 20223.33003.33003.26003.26003.2600650
13 Apr 20223.39003.39003.34003.34003.3400-
12 Apr 20223.51003.51003.36003.36003.3600-
11 Apr 20223.55003.55003.52003.52003.5200-
08 Apr 20223.52003.70003.52003.56003.5600250
07 Apr 20223.48003.55003.48003.54003.5400-
06 Apr 20223.57003.57003.50003.50003.5000-
05 Apr 20223.40003.75003.40003.75003.75001,740
04 Apr 20223.41003.45003.40003.41003.4100-
01 Apr 20223.51003.51003.33003.39003.39002,291
31 Mar 20223.56003.65003.47003.47003.47002,600
30 Mar 20223.49003.65003.46003.65003.65001,000
29 Mar 20223.76003.76003.65003.65003.6500-
28 Mar 20223.53003.74003.53003.74003.7400-
25 Mar 20223.84003.84003.52003.58003.58002,250
24 Mar 20225.60005.60003.86003.91003.91007,477
23 Mar 20225.62005.62005.46005.54005.5400-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...