DEX.DE - Delticom AG

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201711.5111.6511.3611.3611.363,597
Dec 14, 201711.6811.6811.6011.6711.67321
Dec 13, 201711.6011.7511.6011.7511.7566
Dec 12, 201711.7011.8011.6411.7011.702,047
Dec 11, 201711.6311.9011.6311.9011.90912
Dec 08, 201712.0112.1711.7011.7011.704,230
Dec 07, 201712.2112.3612.0012.1812.185,664
Dec 06, 201711.9512.2611.9512.2612.2614,548
Dec 05, 201711.7111.9911.7111.9511.95512
Dec 04, 201711.2812.0011.1012.0012.006,873
Dec 01, 201711.5011.5011.3211.4311.431,499
Nov 30, 201711.7011.7011.3411.4411.446,786
Nov 29, 201712.3512.3511.5611.9811.9813,694
Nov 28, 201712.2312.3612.2012.3612.362,225
Nov 27, 201712.3512.4412.2112.3212.323,199
Nov 24, 201712.4112.4112.4112.4112.41-
Nov 23, 201712.4912.5012.3512.4112.411,239
Nov 22, 201712.4012.5012.3112.4612.46226
Nov 21, 201712.6012.6312.4012.4012.403,026
Nov 20, 201712.7612.7612.6012.7512.751,478
Nov 17, 201712.8112.9312.7512.9312.933,073
Nov 16, 201712.9813.1012.8012.9812.982,842
Nov 15, 201713.3513.3512.8012.8112.814,962
Nov 14, 201713.1013.3513.0013.3313.3311,593
Nov 13, 201713.0013.1013.0013.1013.10799
Nov 10, 201713.0513.0513.0513.0513.05-
Nov 09, 201713.0013.0513.0013.0513.051,770
Nov 08, 201713.0013.0513.0013.0513.052,854
Nov 07, 201713.2213.2213.0013.1013.10525
Nov 06, 201713.3413.3413.0013.2513.25603
Nov 03, 201713.3513.3813.2413.3013.30761
Nov 02, 201712.9313.2012.9313.2013.201,447
Nov 01, 201712.8312.8312.8312.8312.83-
Oct 31, 201712.8312.8312.8312.8312.83-
Oct 30, 201712.8012.8412.7012.8312.83757
Oct 27, 201712.5112.8012.5012.6512.65733
Oct 26, 201712.8512.8512.8512.8512.85-
Oct 25, 201712.5012.8512.4012.8512.853,176
Oct 24, 201712.6013.0012.6012.9012.90640
Oct 23, 201712.9012.9912.6012.6112.612,809
Oct 20, 201712.8513.0112.8012.9012.90345
Oct 19, 201712.8513.1012.8012.9312.9317,932
Oct 18, 201713.0613.1013.0613.0913.091,424
Oct 17, 201713.1013.1012.8513.0613.061,281
Oct 16, 201712.6613.1012.6613.1013.101,413
Oct 13, 201712.9812.9812.9812.9812.98-
Oct 12, 201712.9413.0812.8312.9812.98664
Oct 11, 201712.8513.0212.8213.0213.02521
Oct 10, 201712.8213.0412.8213.0413.04344
Oct 09, 201712.8712.8712.5812.8212.8213,365
Oct 06, 201713.3713.3712.6012.9412.9414,424
Oct 05, 201712.3514.1812.3013.0913.096,659
Oct 04, 201712.4512.4512.3112.3912.391,417
Oct 03, 201712.4812.4812.4812.4812.48-
Oct 02, 201712.8412.8412.2512.4812.484,714
Sep 29, 201712.9913.1012.9913.0913.09616
Sep 28, 201713.0513.1112.8513.0213.02708
Sep 27, 201713.1813.1813.0313.0313.03627
Sep 26, 201713.2713.2712.9013.0113.011,235
Sep 25, 201713.2013.3913.0213.1813.185,278
Sep 22, 201713.0613.4913.0613.2013.20874
Sep 21, 201713.2013.3413.1913.3413.34398
Sep 20, 201713.0213.3513.0213.1813.18124
Sep 19, 201713.1913.4913.1913.2013.201,779
Sep 18, 201712.2413.2212.2413.0513.053,486
Sep 15, 201712.5612.7012.1612.1612.1620,222
Sep 14, 201713.0013.0212.5612.5612.5613,208
Sep 13, 201713.5913.6013.0013.0213.028,361
Sep 12, 201713.5813.8613.4013.4013.402,102
Sep 11, 201714.2014.2012.4513.8213.8220,803
Sep 08, 201714.4914.4914.3514.3514.359
Sep 07, 201714.1014.4314.1014.3514.351,577
Sep 06, 201714.4514.5014.4514.4814.48254
Sep 05, 201714.4914.4914.2714.4814.48338
Sep 04, 201714.3814.4814.3814.4714.47403
Sep 01, 201714.5014.5214.3414.3414.34396
Aug 31, 201714.6914.7314.3514.3514.35682
Aug 30, 201714.7514.8214.5014.6814.681,593
Aug 29, 201714.9315.0314.5714.6014.601,372
Aug 28, 201715.2015.3214.9315.1115.11209
Aug 25, 201714.9915.3114.9015.0115.014,922
Aug 24, 201714.6014.9414.6014.8214.8289
Aug 23, 201714.9015.1814.6914.8514.852,607
Aug 22, 201715.4915.4915.1215.2215.221,903
Aug 21, 201714.5115.2914.5114.8414.84641
Aug 18, 201714.1514.9014.1514.7314.733,680
Aug 17, 201713.8514.3513.8114.2314.2310,975
Aug 16, 201714.4914.4913.8113.8513.853,418
Aug 15, 201714.8014.8013.5813.8313.8337,406
Aug 14, 201715.4415.4914.8014.8814.884,034
Aug 11, 201715.4415.4615.4415.4515.45811
Aug 10, 201715.6415.6415.4415.6115.611,850
Aug 09, 201715.4515.6915.4415.4415.441,341
Aug 08, 201715.8115.8115.4015.6515.65260
Aug 07, 201715.5315.9315.2515.6015.60761
Aug 04, 201715.1915.3214.9015.3215.326,929
Aug 03, 201715.0615.4014.9415.0015.004,394
Aug 02, 201715.7415.7415.0015.0015.002,283
Aug 01, 201715.6715.6715.4015.6515.65437
Jul 31, 201715.3115.4715.3015.4715.472,492
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...