UK markets closed

Delticom AG (DEX.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
2.6600+0.4400 (+19.82%)
At close: 08:25PM CEST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20242.14002.66002.14002.66002.66007,800
18 Apr 20242.12002.22002.12002.22002.2200-
17 Apr 20242.02002.10002.02002.10002.1000-
16 Apr 20241.96002.08001.96002.08002.0800-
15 Apr 20241.98001.98001.98001.98001.9800-
12 Apr 20241.93001.94001.93001.94001.9400-
11 Apr 20242.02002.02001.92001.92001.9200-
10 Apr 20242.04002.04002.04002.04002.0400-
09 Apr 20242.10002.20002.10002.10002.100028
08 Apr 20242.18002.18002.18002.18002.1800-
05 Apr 20242.14002.16002.14002.16002.1600-
04 Apr 20242.16002.26002.16002.20002.2000240
03 Apr 20242.16002.26002.12002.26002.2600-
02 Apr 20242.12002.24002.12002.24002.2400-
28 Mar 20242.12002.16002.12002.16002.1600-
27 Mar 20242.23002.28002.23002.28002.2800-
26 Mar 20242.23002.27002.22002.27002.2700-
25 Mar 20242.20002.39002.20002.39002.39002,000
22 Mar 20242.16002.22002.16002.22002.2200-
21 Mar 20242.16002.22002.16002.22002.2200-
20 Mar 20242.16002.16002.16002.16002.1600-
19 Mar 20242.16002.20002.16002.20002.2000-
18 Mar 20242.21002.24002.21002.24002.2400-
15 Mar 20242.26002.26002.21002.21002.2100-
14 Mar 20242.26002.26002.22002.22002.2200-
13 Mar 20242.28002.28002.21002.21002.2100-
12 Mar 20242.26002.33002.26002.33002.33003,072
11 Mar 20242.22002.23002.22002.23002.2300-
08 Mar 20242.26002.26002.25002.25002.25002,000
07 Mar 20242.26002.26002.25002.25002.2500-
06 Mar 20242.26002.26002.26002.26002.2600-
05 Mar 20242.26002.26001.84001.84001.8400-
04 Mar 20242.26002.32002.26002.30002.3000-
01 Mar 20242.41002.43002.41002.43002.4300-
29 Feb 20242.26002.42002.26002.42002.4200-
28 Feb 20242.26002.33002.26002.33002.3300-
27 Feb 20242.26002.38002.26002.31002.3100-
26 Feb 20242.26002.30002.26002.30002.3000-
23 Feb 20242.31002.31002.31002.31002.3100-
22 Feb 20242.30002.31002.30002.31002.3100-
21 Feb 20242.26002.40002.26002.40002.4000-
20 Feb 20242.29002.33002.29002.30002.3000-
19 Feb 20242.31002.47002.31002.43002.4300-
16 Feb 20242.26002.31002.26002.31002.3100-
15 Feb 20242.26002.34002.26002.34002.3400-
14 Feb 20242.26002.35002.26002.35002.3500400
13 Feb 20242.33002.33002.33002.33002.3300-
12 Feb 20242.18002.32002.18002.32002.3200-
09 Feb 20242.23002.32002.23002.31002.3100-
08 Feb 20242.35002.35002.32002.32002.3200-
07 Feb 20242.35002.35002.35002.35002.3500200
06 Feb 20242.34002.40002.31002.38002.38005
05 Feb 20242.48002.48002.35002.35002.3500-
02 Feb 20242.34002.34002.34002.34002.3400-
01 Feb 20242.34002.34002.34002.34002.3400-
31 Jan 20242.33002.34002.33002.34002.3400-
30 Jan 20242.25002.34002.25002.33002.3300-
29 Jan 20242.32002.32002.32002.32002.3200-
26 Jan 20241.92502.32001.92502.32002.320095
25 Jan 20241.92001.92001.92001.92001.9200-
24 Jan 20242.03002.03002.03002.03002.0300-
23 Jan 20242.02002.02002.02002.02002.0200300
22 Jan 20242.02002.02002.02002.02002.0200-
19 Jan 20241.91502.00001.91502.00002.0000-
18 Jan 20241.89502.10001.89501.92001.92001,000
17 Jan 20241.91501.91501.91501.91501.9150-
16 Jan 20241.93501.93501.93501.93501.9350-
15 Jan 20241.93501.93501.93501.93501.9350-
12 Jan 20241.95501.95501.95501.95501.9550-
11 Jan 20241.95502.04001.95502.04002.0400-
10 Jan 20241.95501.97501.95501.97501.9750-
09 Jan 20241.91501.97001.91501.97001.9700-
08 Jan 20241.91501.93501.91501.93501.9350-
05 Jan 20242.01002.01002.01002.01002.0100-
04 Jan 20241.97501.97501.97001.97001.9700900
03 Jan 20242.05002.05002.05002.05002.0500-
02 Jan 20242.06002.06002.06002.06002.0600-
29 Dec 20232.00002.00002.00002.00002.0000-
28 Dec 20231.90501.90501.90501.90501.9050-
27 Dec 20232.00002.02001.98502.02002.0200150
22 Dec 20232.11002.11002.11002.11002.1100-
21 Dec 20232.11002.11002.11002.11002.1100-
20 Dec 20232.11002.11002.10002.10002.1000-
19 Dec 20232.11002.12002.11002.12002.1200-
18 Dec 20232.06002.06002.06002.06002.0600-
15 Dec 20232.15002.20002.15002.20002.2000-
14 Dec 20232.15002.15002.15002.15002.1500-
13 Dec 20232.05002.05002.05002.05002.0500-
12 Dec 20232.10002.10002.10002.10002.1000-
11 Dec 20232.19002.19002.19002.19002.1900-
08 Dec 20232.19002.22002.19002.21002.2100-
07 Dec 20232.22002.22002.20002.20002.2000-
06 Dec 20232.20002.21002.20002.21002.2100-
05 Dec 20232.27002.27002.17002.23002.2300-
04 Dec 20232.13002.22002.13002.22002.2200-
01 Dec 20232.13002.22002.13002.22002.2200-
30 Nov 20232.13002.18002.13002.18002.1800-
29 Nov 20232.13002.27002.13002.27002.2700100
28 Nov 20232.13002.13002.13002.13002.1300-
27 Nov 20232.13002.13002.07002.07002.0700-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...