Delignit AG (DLX.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 01:08PM CEST
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 185 |
| 13 Jun 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| 12 Jun 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 11 Jun 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
| 10 Jun 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
| 07 Jun 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| 07 Jun 2024 | 0.08 Dividend | |||||
| 06 Jun 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.6600 | - |
| 05 Jun 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.6600 | - |
| 04 Jun 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.7383 | - |
| 03 Jun 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.6404 | - |
| 31 May 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.5426 | - |
| 30 May 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.3664 | - |
| 29 May 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.3860 | - |
| 28 May 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4056 | - |
| 27 May 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4056 | - |
| 24 May 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.3860 | - |
| 23 May 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.3860 | - |
| 22 May 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.3468 | - |
| 21 May 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.3468 | - |
| 20 May 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3077 | - |
| 17 May 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.1903 | - |
| 16 May 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3077 | - |
| 15 May 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2098 | - |
| 14 May 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.3468 | - |
| 13 May 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.3468 | - |
| 10 May 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.3468 | - |
| 09 May 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.3468 | - |
| 08 May 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.3468 | - |
| 07 May 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.3664 | - |
| 06 May 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.2881 | - |
| 03 May 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.3468 | - |
| 02 May 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.3468 | 500 |
| 30 Apr 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.2490 | - |
| 29 Apr 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.2490 | - |
| 26 Apr 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.2686 | - |
| 25 Apr 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.2490 | - |
| 24 Apr 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.1903 | - |
| 23 Apr 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.2490 | - |
| 22 Apr 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.1511 | - |
| 19 Apr 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.1511 | - |
| 18 Apr 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.0924 | - |
| 17 Apr 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.0924 | - |
| 16 Apr 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.0924 | - |
| 15 Apr 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.0924 | - |
| 12 Apr 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.1316 | - |
| 11 Apr 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.0924 | - |
| 10 Apr 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.0924 | - |
| 09 Apr 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.0924 | - |
| 08 Apr 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.0924 | - |
| 05 Apr 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.0533 | - |
| 04 Apr 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.0337 | - |
| 03 Apr 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.1511 | - |
| 02 Apr 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.1316 | - |
| 28 Mar 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.1707 | - |
| 27 Mar 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.1903 | - |
| 26 Mar 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.1707 | - |
| 25 Mar 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1120 | 1,625 |
| 22 Mar 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.2490 | - |
| 21 Mar 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.3468 | - |
| 20 Mar 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.3664 | - |
| 19 Mar 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.6796 | - |
| 18 Mar 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.6991 | - |
| 15 Mar 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.6991 | - |
| 14 Mar 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.6796 | - |
| 13 Mar 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.6796 | - |
| 12 Mar 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.6796 | - |
| 11 Mar 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.6991 | - |
| 08 Mar 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.7774 | - |
| 07 Mar 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.7774 | - |
| 06 Mar 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.6209 | - |
| 05 Mar 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.6796 | - |
| 04 Mar 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.7579 | - |
| 01 Mar 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.8361 | - |
| 29 Feb 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.8361 | - |
| 28 Feb 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7187 | - |
| 27 Feb 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7187 | - |
| 26 Feb 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7187 | - |
| 23 Feb 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7187 | - |
| 22 Feb 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8166 | - |
| 21 Feb 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7187 | - |
| 20 Feb 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7187 | - |
| 19 Feb 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7187 | - |
| 16 Feb 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7187 | - |
| 15 Feb 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7187 | - |
| 14 Feb 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7187 | - |
| 13 Feb 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7187 | - |
| 12 Feb 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.6796 | - |
| 09 Feb 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7187 | - |
| 08 Feb 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.6796 | - |
| 07 Feb 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.6796 | - |
| 06 Feb 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.7383 | - |
| 05 Feb 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.6796 | - |
| 02 Feb 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.6796 | - |
| 01 Feb 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.6796 | - |
| 31 Jan 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.6796 | - |
| 30 Jan 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.6796 | - |
| 29 Jan 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.6796 | - |
| 26 Jan 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.6796 | - |
| 25 Jan 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.6796 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.