UK markets open in 6 hours 32 minutes

Deluxe Corporation (DL8.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
20.60+0.20 (+0.98%)
At close: 08:20AM CEST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 202420.6020.6020.6020.6020.60100
07 May 202420.4020.4020.4020.4020.40-
06 May 202419.9019.9019.9019.9019.90-
03 May 202420.2020.2020.2020.2020.20-
02 May 202418.4018.4018.4018.4018.40-
30 Apr 202418.9018.9018.9018.9018.90-
29 Apr 202418.9018.9018.9018.9018.90-
26 Apr 202418.6018.6018.6018.6018.60-
25 Apr 202418.8018.8018.8018.8018.80-
24 Apr 202419.1019.1019.1019.1019.10-
23 Apr 202418.5018.5018.5018.5018.50-
22 Apr 202418.4018.4018.4018.4018.40-
19 Apr 202417.6017.9017.6017.9017.90100
18 Apr 202417.5017.5017.5017.5017.50-
17 Apr 202417.5017.5017.5017.5017.50-
16 Apr 202417.9017.9017.9017.9017.90-
15 Apr 202418.1018.1018.1018.1018.10-
12 Apr 202418.2018.2018.2018.2018.20-
11 Apr 202417.9017.9017.9017.9017.90-
10 Apr 202418.5018.5018.5018.5018.50-
09 Apr 202418.3018.3018.3018.3018.30-
08 Apr 202418.1018.1018.1018.1018.10-
05 Apr 202418.3018.3018.3018.3018.30-
04 Apr 202418.5018.5018.5018.5018.50-
03 Apr 202418.4018.4018.4018.4018.40-
02 Apr 202418.7018.7018.7018.7018.70-
28 Mar 202418.9018.9018.9018.9018.90-
27 Mar 202418.3018.3018.3018.3018.30-
26 Mar 202418.8018.8018.8018.8018.80-
25 Mar 202418.8018.8018.8018.8018.80-
22 Mar 202419.0019.0019.0019.0019.00-
21 Mar 202418.7018.7018.7018.7018.70-
20 Mar 202418.2018.2018.2018.2018.20-
19 Mar 202417.8017.8017.8017.8017.80-
18 Mar 202417.8017.8017.8017.8017.80-
15 Mar 202417.2017.2017.2017.2017.20-
14 Mar 202417.5017.5017.5017.5017.50-
13 Mar 202417.5017.5017.5017.5017.50-
12 Mar 202417.5017.5017.5017.5017.50-
11 Mar 202417.5017.5017.5017.5017.50-
08 Mar 202417.3017.3017.3017.3017.30-
07 Mar 202417.1017.1017.1017.1017.10-
06 Mar 202417.3017.3017.3017.3017.30-
05 Mar 202417.5017.5017.5017.5017.50-
04 Mar 202417.8017.8017.8017.8017.80-
01 Mar 202417.9017.9017.9017.9017.90-
29 Feb 202417.4017.4017.4017.4017.40-
28 Feb 202417.8017.8017.8017.8017.80-
27 Feb 202417.6017.6017.6017.6017.60-
26 Feb 202417.6017.6017.6017.6017.60-
23 Feb 202417.6017.6017.6017.6017.60-
22 Feb 202417.9017.9017.9017.9017.90-
21 Feb 202418.2018.2018.2018.2018.20-
20 Feb 202418.6018.6018.6018.6018.60-
19 Feb 202418.6018.6018.6018.6018.60-
16 Feb 202418.9018.9018.9018.9018.90-
16 Feb 20240.3 Dividend
15 Feb 202418.5018.5018.5018.5018.20-
14 Feb 202418.1018.1018.1018.1017.81-
13 Feb 202419.1019.1019.1019.1018.79-
12 Feb 202418.6018.6018.6018.6018.30-
09 Feb 202418.8018.8018.8018.8018.50-
08 Feb 202418.8018.8018.8018.8018.50-
07 Feb 202419.3019.3019.3019.3018.99-
06 Feb 202418.9018.9018.9018.9018.59-
05 Feb 202419.2019.2019.2019.2018.89-
02 Feb 202418.7018.7018.7018.7018.40-
01 Feb 202417.4017.4017.4017.4017.12-
31 Jan 202417.9017.9017.9017.9017.61-
30 Jan 202418.5018.5018.5018.5018.20-
29 Jan 202418.3018.3018.3018.3018.00-
26 Jan 202418.3018.3018.3018.3018.00-
25 Jan 202418.2018.2018.2018.2017.90-
24 Jan 202418.3018.3018.3018.3018.00-
23 Jan 202418.4018.4018.4018.4018.10-
22 Jan 202417.7017.7017.7017.7017.41-
19 Jan 202417.4017.4017.4017.4017.12-
18 Jan 202417.5017.5017.5017.5017.22-
17 Jan 202417.8017.8017.8017.8017.51-
16 Jan 202418.2018.2018.2018.2017.90-
15 Jan 202418.2018.2018.2018.2017.90-
12 Jan 202418.2018.2018.2018.2017.90-
11 Jan 202418.4018.4018.4018.4018.10-
10 Jan 202418.4018.4018.4018.4018.10-
09 Jan 202418.6018.6018.6018.6018.30-
08 Jan 202418.5018.5018.5018.5018.20-
05 Jan 202418.6018.6018.6018.6018.30-
04 Jan 202418.7018.7018.7018.7018.40-
03 Jan 202419.5019.5019.5019.5019.18-
02 Jan 202419.4019.4019.4019.4019.09-
29 Dec 202319.5019.5019.5019.5019.18-
28 Dec 202319.4019.4019.4019.4019.09-
27 Dec 202319.4019.4019.4019.4019.09-
22 Dec 202318.3018.3018.3018.3018.00-
21 Dec 202318.3018.3018.3018.3018.00-
20 Dec 202318.4018.4018.4018.4018.10-
19 Dec 202317.6017.6017.6017.6017.31-
18 Dec 202317.8017.8017.8017.8017.51-
15 Dec 202318.0018.0018.0018.0017.71-
14 Dec 202317.8017.8017.8017.8017.51-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...