Delignit AG (DLX.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:36PM CEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 09 May 2024 | 3.4800 | 3.5400 | 3.4800 | 3.4800 | 3.4800 | 8,940 |
| 08 May 2024 | 3.4800 | 3.5000 | 3.4600 | 3.4600 | 3.4600 | 12,000 |
| 07 May 2024 | 3.5000 | 3.5000 | 3.4600 | 3.4600 | 3.4600 | 6,528 |
| 06 May 2024 | 3.5000 | 3.5000 | 3.4200 | 3.4600 | 3.4600 | 1,884 |
| 03 May 2024 | 3.5200 | 3.5400 | 3.4800 | 3.4800 | 3.4800 | 2,500 |
| 02 May 2024 | 3.6800 | 3.6800 | 3.4200 | 3.4400 | 3.4400 | 6,147 |
| 30 Apr 2024 | 3.4400 | 3.4600 | 3.4000 | 3.4200 | 3.4200 | 6,480 |
| 29 Apr 2024 | 3.6400 | 3.6400 | 3.4600 | 3.4600 | 3.4600 | 2,890 |
| 26 Apr 2024 | 3.5000 | 3.5800 | 3.5000 | 3.5000 | 3.5000 | 6,050 |
| 25 Apr 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| 24 Apr 2024 | 3.6000 | 3.6000 | 3.4000 | 3.4200 | 3.4200 | 600 |
| 23 Apr 2024 | 3.3600 | 3.4600 | 3.3000 | 3.4600 | 3.4600 | 11,600 |
| 22 Apr 2024 | 3.4000 | 3.4000 | 3.3000 | 3.3200 | 3.3200 | 7,600 |
| 19 Apr 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
| 18 Apr 2024 | 3.3600 | 3.3800 | 3.2600 | 3.2600 | 3.2600 | 7,404 |
| 17 Apr 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| 16 Apr 2024 | 3.2000 | 3.2800 | 3.2000 | 3.2800 | 3.2800 | 1,177 |
| 15 Apr 2024 | 3.2200 | 3.2200 | 3.1600 | 3.1600 | 3.1600 | 1,506 |
| 12 Apr 2024 | 3.3000 | 3.3000 | 3.2600 | 3.2600 | 3.2600 | 1,690 |
| 11 Apr 2024 | 3.4000 | 3.4000 | 3.2800 | 3.3400 | 3.3400 | 3,600 |
| 10 Apr 2024 | 3.1600 | 3.3000 | 3.1600 | 3.3000 | 3.3000 | 7,800 |
| 09 Apr 2024 | 3.1800 | 3.2000 | 3.1800 | 3.2000 | 3.2000 | 220 |
| 08 Apr 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| 05 Apr 2024 | 3.2200 | 3.2200 | 3.1800 | 3.2200 | 3.2200 | 14,977 |
| 04 Apr 2024 | 3.2000 | 3.2800 | 3.2000 | 3.2800 | 3.2800 | 3,000 |
| 03 Apr 2024 | 3.1800 | 3.3400 | 3.1600 | 3.2600 | 3.2600 | 18,070 |
| 02 Apr 2024 | 3.2600 | 3.2600 | 3.2000 | 3.2000 | 3.2000 | 3,028 |
| 28 Mar 2024 | 3.3000 | 3.3600 | 3.2800 | 3.2800 | 3.2800 | 3,150 |
| 27 Mar 2024 | 3.2200 | 3.3200 | 3.2200 | 3.3200 | 3.3200 | 300 |
| 26 Mar 2024 | 3.3000 | 3.4000 | 3.2400 | 3.2400 | 3.2400 | 8,269 |
| 25 Mar 2024 | 3.3800 | 3.3800 | 3.1400 | 3.2400 | 3.2400 | 8,340 |
| 22 Mar 2024 | 3.3000 | 3.3800 | 3.2400 | 3.3400 | 3.3400 | 8,498 |
| 21 Mar 2024 | 3.3400 | 3.4400 | 3.3000 | 3.3600 | 3.3600 | 13,197 |
| 20 Mar 2024 | 3.6000 | 3.6000 | 3.4000 | 3.4200 | 3.4200 | 10,033 |
| 19 Mar 2024 | 3.6400 | 3.6400 | 3.4000 | 3.6000 | 3.6000 | 5,136 |
| 18 Mar 2024 | 3.8000 | 3.8000 | 3.6800 | 3.6800 | 3.6800 | 1,125 |
| 15 Mar 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
| 14 Mar 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 13 Mar 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| 12 Mar 2024 | 3.8400 | 3.8400 | 3.8200 | 3.8400 | 3.8400 | 1,375 |
| 11 Mar 2024 | 3.9000 | 3.9000 | 3.7600 | 3.8400 | 3.8400 | 1,723 |
| 08 Mar 2024 | 3.7600 | 3.8200 | 3.7600 | 3.8200 | 3.8200 | 150 |
| 07 Mar 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 06 Mar 2024 | 4.0000 | 4.0000 | 3.8800 | 3.8800 | 3.8800 | 420 |
| 05 Mar 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
| 04 Mar 2024 | 3.9800 | 4.0800 | 3.8600 | 3.8600 | 3.8600 | 3,403 |
| 01 Mar 2024 | 3.9400 | 4.0200 | 3.9200 | 4.0200 | 4.0200 | 340 |
| 29 Feb 2024 | 3.9400 | 3.9400 | 3.9200 | 3.9200 | 3.9200 | 800 |
| 28 Feb 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
| 27 Feb 2024 | 3.8800 | 3.9600 | 3.8800 | 3.9600 | 3.9600 | 238 |
| 26 Feb 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
| 23 Feb 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
| 22 Feb 2024 | 3.8800 | 3.9400 | 3.8000 | 3.9400 | 3.9400 | 2,548 |
| 21 Feb 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| 20 Feb 2024 | 4.1600 | 4.1600 | 3.9600 | 3.9600 | 3.9600 | 333 |
| 19 Feb 2024 | 4.1000 | 4.1000 | 3.9800 | 3.9800 | 3.9800 | 4,404 |
| 16 Feb 2024 | 3.9600 | 4.1000 | 3.9600 | 4.0800 | 4.0800 | 5,049 |
| 15 Feb 2024 | 3.9200 | 3.9200 | 3.8800 | 3.8800 | 3.8800 | 1,424 |
| 14 Feb 2024 | 4.1200 | 4.1200 | 3.9800 | 3.9800 | 3.9800 | 508 |
| 13 Feb 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| 12 Feb 2024 | 3.9800 | 3.9800 | 3.9600 | 3.9600 | 3.9600 | 990 |
| 09 Feb 2024 | 3.9600 | 3.9600 | 3.8600 | 3.8600 | 3.8600 | 1,825 |
| 08 Feb 2024 | 3.9200 | 4.0200 | 3.9200 | 4.0200 | 4.0200 | 4,045 |
| 07 Feb 2024 | 3.9600 | 3.9600 | 3.8200 | 3.8400 | 3.8400 | 5,805 |
| 06 Feb 2024 | 3.8000 | 3.9000 | 3.7000 | 3.9000 | 3.9000 | 4,670 |
| 05 Feb 2024 | 4.1600 | 4.1600 | 3.9400 | 3.9400 | 3.9400 | 7,302 |
| 02 Feb 2024 | 4.1200 | 4.1200 | 3.9600 | 4.0600 | 4.0600 | 1,600 |
| 01 Feb 2024 | 3.9000 | 4.0800 | 3.9000 | 4.0000 | 4.0000 | 2,189 |
| 31 Jan 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4,202 |
| 30 Jan 2024 | 4.0200 | 4.3000 | 4.0200 | 4.1200 | 4.1200 | 813 |
| 29 Jan 2024 | 4.2200 | 4.2200 | 4.1200 | 4.1200 | 4.1200 | 17 |
| 26 Jan 2024 | 4.1200 | 4.1600 | 4.0200 | 4.1600 | 4.1600 | 1,227 |
| 25 Jan 2024 | 3.9400 | 4.0200 | 3.9400 | 4.0200 | 4.0200 | 1 |
| 24 Jan 2024 | 4.0800 | 4.1400 | 4.0400 | 4.0400 | 4.0400 | 4,000 |
| 23 Jan 2024 | 4.0800 | 4.0800 | 4.0200 | 4.0200 | 4.0200 | 355 |
| 22 Jan 2024 | 4.0400 | 4.0400 | 3.9400 | 4.0400 | 4.0400 | 3,001 |
| 19 Jan 2024 | 4.0800 | 4.0800 | 4.0200 | 4.0400 | 4.0400 | 6,757 |
| 18 Jan 2024 | 4.0200 | 4.1800 | 4.0200 | 4.1800 | 4.1800 | 9,243 |
| 17 Jan 2024 | 4.2200 | 4.2200 | 3.9200 | 4.0800 | 4.0800 | 5,889 |
| 16 Jan 2024 | 4.2400 | 4.2400 | 4.1600 | 4.1600 | 4.1600 | 600 |
| 15 Jan 2024 | 4.0600 | 4.1200 | 4.0600 | 4.1200 | 4.1200 | 500 |
| 12 Jan 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | - |
| 11 Jan 2024 | 3.9800 | 4.1400 | 3.9800 | 4.0800 | 4.0800 | 102 |
| 10 Jan 2024 | 4.0600 | 4.0800 | 4.0600 | 4.0800 | 4.0800 | 1,549 |
| 09 Jan 2024 | 3.9800 | 4.0200 | 3.9800 | 4.0200 | 4.0200 | 1 |
| 08 Jan 2024 | 4.0200 | 4.1000 | 4.0200 | 4.0400 | 4.0400 | 1,850 |
| 05 Jan 2024 | 4.2400 | 4.2400 | 4.0200 | 4.0200 | 4.0200 | 892 |
| 04 Jan 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | - |
| 03 Jan 2024 | 4.1200 | 4.1400 | 4.0600 | 4.1400 | 4.1400 | 1,958 |
| 02 Jan 2024 | 4.0200 | 4.1200 | 4.0200 | 4.1200 | 4.1200 | 1,663 |
| 29 Dec 2023 | 4.1000 | 4.1000 | 3.9800 | 3.9800 | 3.9800 | 18,850 |
| 28 Dec 2023 | 4.0400 | 4.0600 | 4.0000 | 4.0600 | 4.0600 | 2,000 |
| 27 Dec 2023 | 4.2000 | 4.2000 | 4.0600 | 4.1600 | 4.1600 | 5,804 |
| 22 Dec 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| 21 Dec 2023 | 3.8600 | 4.1400 | 3.8600 | 4.1400 | 4.1400 | 1,626 |
| 20 Dec 2023 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| 19 Dec 2023 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 18 Dec 2023 | 3.9600 | 4.0000 | 3.8600 | 4.0000 | 4.0000 | 3,088 |
| 15 Dec 2023 | 4.0000 | 4.0600 | 4.0000 | 4.0600 | 4.0600 | 1,045 |
| *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.